Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 78.00 | 82.28 | 77.06 | 81.03 | 1,916,782 | +6.89(+9.29%) |
Jun 29, 2015 | 75.64 | 76.76 | 73.94 | 74.14 | 538,146 | -2.16(-2.83%) |
Jun 26, 2015 | 78.29 | 78.44 | 76.17 | 76.30 | 1,116,541 | -1.55(-1.99%) |
Jun 25, 2015 | 79.14 | 79.36 | 77.57 | 77.85 | 411,975 | -1.14(-1.44%) |
Jun 24, 2015 | 78.20 | 80.79 | 77.70 | 78.99 | 1,008,715 | +0.84(+1.07%) |
Jun 23, 2015 | 76.19 | 78.37 | 75.75 | 78.15 | 913,621 | +2.10(+2.76%) |
Jun 22, 2015 | 75.60 | 76.24 | 75.54 | 76.05 | 432,844 | +0.52(+0.69%) |
Jun 19, 2015 | 73.71 | 75.97 | 73.15 | 75.53 | 1,628,842 | +3.52(+4.89%) |
Jun 18, 2015 | 71.90 | 72.50 | 71.81 | 72.01 | 319,807 | +0.34(+0.47%) |
Jun 17, 2015 | 71.51 | 72.02 | 70.93 | 71.67 | 369,608 | +0.16(+0.22%) |
Jun 16, 2015 | 70.12 | 71.96 | 70.12 | 71.51 | 318,687 | +1.49(+2.13%) |
Jun 15, 2015 | 69.36 | 70.29 | 69.01 | 70.02 | 344,294 | +0.13(+0.19%) |
Jun 12, 2015 | 69.51 | 70.44 | 69.30 | 69.89 | 144,788 | +0.04(+0.06%) |
Jun 11, 2015 | 69.80 | 69.97 | 69.47 | 69.85 | 213,884 | +0.06(+0.09%) |
Jun 10, 2015 | 69.66 | 70.59 | 69.35 | 69.79 | 245,892 | +0.35(+0.50%) |
Jun 09, 2015 | 69.86 | 70.68 | 69.42 | 69.44 | 211,368 | -0.55(-0.79%) |
Jun 08, 2015 | 69.91 | 70.29 | 69.53 | 69.99 | 290,028 | +0.13(+0.19%) |
Jun 05, 2015 | 70.16 | 70.19 | 69.12 | 69.86 | 245,696 | -0.20(-0.29%) |
Jun 04, 2015 | 70.72 | 71.17 | 69.94 | 70.06 | 232,864 | -1.06(-1.49%) |
Jun 03, 2015 | 70.84 | 71.47 | 70.31 | 71.12 | 241,966 | +0.64(+0.91%) |
Jun 02, 2015 | 70.84 | 71.35 | 70.26 | 70.48 | 261,398 | -0.71(-1.00%) |
Jun 01, 2015 | 71.44 | 72.03 | 70.73 | 71.19 | 317,646 | -0.14(-0.20%) |
May 29, 2015 | 71.03 | 71.70 | 70.15 | 71.33 | 582,210 | +0.62(+0.88%) |
May 28, 2015 | 71.08 | 71.13 | 70.49 | 70.71 | 225,770 | -0.34(-0.48%) |
May 27, 2015 | 70.36 | 71.16 | 70.23 | 71.05 | 304,795 | +0.70(+1.00%) |
May 26, 2015 | 69.93 | 70.65 | 69.79 | 70.35 | 424,191 | +0.30(+0.43%) |
May 22, 2015 | 70.86 | 70.05 | 70.05 | 70.05 | 510,400 | -0.70(-0.99%) |
May 21, 2015 | 72.19 | 72.45 | 70.29 | 70.75 | 702,694 | -1.44(-1.99%) |
May 20, 2015 | 72.41 | 72.66 | 72.14 | 72.19 | 247,190 | +0.00(+0.00%) |
May 19, 2015 | 72.40 | 72.67 | 71.76 | 72.19 | 352,649 | +0.09(+0.12%) |
May 18, 2015 | 71.91 | 72.66 | 71.91 | 72.10 | 315,876 | +0.11(+0.15%) |
May 15, 2015 | 72.44 | 72.88 | 71.65 | 71.99 | 534,805 | -0.50(-0.69%) |
May 14, 2015 | 72.64 | 73.30 | 71.91 | 72.49 | 619,797 | +0.02(+0.03%) |
May 13, 2015 | 72.25 | 73.08 | 72.00 | 72.47 | 368,952 | +0.18(+0.25%) |
May 12, 2015 | 72.60 | 73.07 | 71.89 | 72.29 | 521,929 | -0.43(-0.59%) |
May 11, 2015 | 73.17 | 74.00 | 72.48 | 72.72 | 453,972 | -0.83(-1.13%) |
May 08, 2015 | 71.65 | 75.87 | 71.65 | 73.55 | 1,116,393 | +0.72(+0.99%) |
May 07, 2015 | 74.39 | 74.65 | 70.11 | 72.83 | 2,791,499 | -9.26(-11.28%) |
May 06, 2015 | 81.95 | 82.25 | 81.17 | 82.09 | 333,097 | +0.47(+0.58%) |
May 05, 2015 | 82.55 | 83.02 | 80.90 | 81.62 | 252,747 | -0.85(-1.03%) |
May 04, 2015 | 82.14 | 83.29 | 82.14 | 82.47 | 278,274 | +0.34(+0.41%) |
May 01, 2015 | 81.35 | 82.46 | 81.24 | 82.13 | 269,691 | +0.87(+1.07%) |
Apr 30, 2015 | 82.87 | 83.55 | 81.13 | 81.26 | 317,849 | -2.17(-2.60%) |
Apr 29, 2015 | 84.86 | 85.27 | 83.28 | 83.43 | 289,748 | -1.51(-1.78%) |
Apr 28, 2015 | 83.89 | 85.70 | 83.89 | 84.94 | 262,257 | +1.02(+1.22%) |
Apr 27, 2015 | 85.49 | 85.49 | 83.27 | 83.92 | 278,342 | -1.14(-1.34%) |
Apr 24, 2015 | 85.13 | 85.59 | 83.74 | 85.06 | 188,585 | +0.19(+0.22%) |
Apr 23, 2015 | 84.60 | 85.44 | 84.32 | 84.87 | 169,948 | -0.14(-0.16%) |
Apr 22, 2015 | 84.81 | 85.27 | 83.78 | 85.01 | 275,536 | +0.21(+0.25%) |
Apr 21, 2015 | 86.50 | 86.70 | 84.51 | 84.80 | 441,051 | -1.53(-1.77%) |
Apr 20, 2015 | 86.53 | 87.70 | 85.51 | 86.33 | 336,650 | +0.34(+0.40%) |
Apr 17, 2015 | 86.68 | 87.36 | 85.58 | 85.99 | 339,111 | -1.65(-1.88%) |
Apr 16, 2015 | 86.77 | 88.23 | 86.77 | 87.64 | 377,001 | +1.04(+1.20%) |
Apr 15, 2015 | 85.64 | 87.03 | 85.51 | 86.60 | 323,044 | +1.09(+1.27%) |
Apr 14, 2015 | 85.26 | 85.76 | 84.73 | 85.51 | 74,850 | +0.28(+0.33%) |
Apr 13, 2015 | 85.51 | 86.14 | 85.14 | 85.23 | 96,711 | -0.29(-0.34%) |
Apr 10, 2015 | 84.55 | 85.74 | 84.46 | 85.52 | 187,553 | +1.43(+1.70%) |
Apr 09, 2015 | 84.83 | 85.02 | 83.55 | 84.09 | 228,025 | -0.71(-0.84%) |
Apr 08, 2015 | 84.73 | 85.12 | 83.75 | 84.80 | 343,591 | -0.07(-0.08%) |
Apr 07, 2015 | 85.89 | 86.16 | 84.12 | 84.87 | 405,902 | -0.92(-1.07%) |
Apr 06, 2015 | 85.46 | 86.75 | 85.45 | 85.79 | 382,165 | -0.37(-0.43%) |
Apr 02, 2015 | 85.79 | 86.16 | 86.16 | 86.16 | 222,600 | +0.88(+1.03%) |