Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 76.94 | 77.09 | 76.38 | 76.64 | 2,475,987 | +0.29(+0.38%) |
Jun 29, 2015 | 77.34 | 77.84 | 76.30 | 76.36 | 1,909,766 | -1.07(-1.38%) |
Jun 26, 2015 | 77.93 | 77.94 | 76.96 | 77.43 | 3,295,928 | -0.41(-0.53%) |
Jun 25, 2015 | 78.35 | 79.67 | 77.76 | 77.84 | 1,581,517 | -0.28(-0.36%) |
Jun 24, 2015 | 79.08 | 79.19 | 78.12 | 78.12 | 2,060,144 | -0.96(-1.22%) |
Jun 23, 2015 | 78.11 | 79.16 | 78.04 | 79.08 | 2,249,441 | +0.38(+0.48%) |
Jun 22, 2015 | 79.08 | 79.41 | 78.62 | 78.70 | 1,916,155 | -0.15(-0.19%) |
Jun 19, 2015 | 79.08 | 79.74 | 78.85 | 78.85 | 4,396,705 | -0.17(-0.22%) |
Jun 18, 2015 | 77.54 | 79.11 | 77.24 | 79.02 | 4,130,760 | +1.69(+2.19%) |
Jun 17, 2015 | 76.64 | 77.63 | 76.30 | 77.33 | 2,857,615 | +0.71(+0.92%) |
Jun 16, 2015 | 75.82 | 76.69 | 75.72 | 76.62 | 2,040,438 | +0.82(+1.08%) |
Jun 15, 2015 | 75.79 | 76.22 | 75.58 | 75.80 | 1,967,985 | -0.41(-0.54%) |
Jun 12, 2015 | 76.14 | 76.51 | 75.81 | 76.21 | 1,739,836 | -0.18(-0.24%) |
Jun 11, 2015 | 76.09 | 76.73 | 75.78 | 76.39 | 2,133,249 | +0.59(+0.78%) |
Jun 10, 2015 | 75.38 | 76.37 | 75.22 | 75.80 | 1,684,868 | +0.52(+0.68%) |
Jun 09, 2015 | 75.93 | 76.07 | 75.22 | 75.29 | 2,943,011 | -0.62(-0.82%) |
Jun 08, 2015 | 75.74 | 76.36 | 75.60 | 75.91 | 3,590,926 | +0.25(+0.34%) |
Jun 05, 2015 | 77.08 | 77.12 | 75.64 | 75.65 | 5,051,464 | -1.76(-2.27%) |
Jun 04, 2015 | 76.03 | 78.25 | 75.91 | 77.41 | 5,149,831 | +1.63(+2.15%) |
Jun 03, 2015 | 76.75 | 76.87 | 75.75 | 75.78 | 3,767,409 | -1.20(-1.56%) |
Jun 02, 2015 | 76.87 | 77.40 | 76.49 | 76.99 | 2,805,857 | -0.07(-0.08%) |
Jun 01, 2015 | 75.80 | 77.19 | 75.78 | 77.05 | 3,168,476 | +1.18(+1.55%) |
May 29, 2015 | 77.44 | 77.44 | 75.70 | 75.87 | 6,318,796 | -1.48(-1.91%) |
May 28, 2015 | 77.53 | 77.67 | 76.87 | 77.35 | 3,428,346 | -0.46(-0.59%) |
May 27, 2015 | 77.32 | 77.97 | 76.87 | 77.81 | 3,039,485 | +0.45(+0.58%) |
May 26, 2015 | 76.91 | 77.43 | 76.56 | 77.36 | 3,265,413 | +0.21(+0.28%) |
May 22, 2015 | 76.67 | 77.15 | 77.15 | 77.15 | 2,780,976 | +0.37(+0.48%) |
May 21, 2015 | 76.98 | 77.25 | 76.54 | 76.78 | 2,840,135 | -0.34(-0.45%) |
May 20, 2015 | 77.95 | 77.95 | 76.97 | 77.13 | 2,898,747 | -0.92(-1.18%) |
May 19, 2015 | 77.61 | 78.31 | 77.43 | 78.05 | 2,075,150 | +0.20(+0.26%) |
May 18, 2015 | 77.75 | 78.29 | 77.53 | 77.84 | 1,917,588 | -0.25(-0.32%) |
May 15, 2015 | 77.29 | 78.13 | 76.94 | 78.10 | 3,137,263 | +0.57(+0.74%) |
May 14, 2015 | 76.34 | 77.56 | 76.18 | 77.53 | 2,466,479 | +1.53(+2.01%) |
May 13, 2015 | 76.79 | 77.17 | 75.65 | 76.00 | 3,858,198 | -0.54(-0.71%) |
May 12, 2015 | 76.09 | 76.75 | 75.31 | 76.54 | 2,654,784 | -0.04(-0.05%) |
May 11, 2015 | 77.19 | 77.56 | 76.15 | 76.58 | 2,897,280 | -1.06(-1.37%) |
May 08, 2015 | 77.48 | 77.82 | 76.93 | 77.64 | 2,514,097 | +1.08(+1.41%) |
May 07, 2015 | 75.98 | 76.89 | 75.76 | 76.56 | 2,340,291 | +0.63(+0.83%) |
May 06, 2015 | 76.09 | 76.81 | 75.42 | 75.93 | 4,006,734 | -0.11(-0.15%) |
May 05, 2015 | 77.40 | 77.67 | 75.93 | 76.05 | 3,782,346 | -1.34(-1.73%) |
May 04, 2015 | 76.41 | 77.48 | 76.27 | 77.39 | 3,033,011 | +0.95(+1.24%) |
May 01, 2015 | 77.40 | 77.56 | 76.14 | 76.44 | 3,803,772 | -0.86(-1.11%) |
Apr 30, 2015 | 78.81 | 79.18 | 76.94 | 77.30 | 5,102,098 | +0.83(+1.09%) |
Apr 29, 2015 | 77.78 | 78.18 | 76.45 | 76.46 | 3,831,398 | -1.84(-2.35%) |
Apr 28, 2015 | 77.63 | 78.32 | 77.58 | 78.30 | 2,020,916 | +0.47(+0.60%) |
Apr 27, 2015 | 78.24 | 78.52 | 77.70 | 77.84 | 2,306,233 | -0.11(-0.14%) |
Apr 24, 2015 | 78.44 | 78.86 | 77.91 | 77.94 | 2,703,580 | -0.59(-0.75%) |
Apr 23, 2015 | 78.33 | 78.86 | 77.90 | 78.53 | 1,633,409 | +0.10(+0.13%) |
Apr 22, 2015 | 77.67 | 78.53 | 77.57 | 78.43 | 2,247,130 | +0.77(+0.99%) |
Apr 21, 2015 | 78.37 | 78.66 | 77.54 | 77.67 | 2,629,655 | -0.70(-0.90%) |
Apr 20, 2015 | 78.61 | 78.91 | 78.10 | 78.37 | 2,718,165 | -0.21(-0.27%) |
Apr 17, 2015 | 78.70 | 78.95 | 77.94 | 78.58 | 2,838,304 | -0.54(-0.68%) |
Apr 16, 2015 | 77.33 | 79.27 | 77.23 | 79.12 | 3,393,148 | +1.30(+1.67%) |
Apr 15, 2015 | 78.50 | 78.97 | 77.75 | 77.82 | 2,940,170 | +0.55(+0.71%) |
Apr 14, 2015 | 77.52 | 77.80 | 76.77 | 77.27 | 2,901,805 | -0.23(-0.30%) |
Apr 13, 2015 | 77.68 | 78.33 | 77.50 | 77.50 | 2,012,422 | -0.24(-0.31%) |
Apr 10, 2015 | 78.13 | 78.46 | 77.69 | 77.74 | 1,796,385 | -0.22(-0.28%) |
Apr 09, 2015 | 78.73 | 79.00 | 77.86 | 77.96 | 2,124,287 | -0.97(-1.23%) |
Apr 08, 2015 | 79.05 | 79.77 | 78.67 | 78.93 | 1,643,995 | +0.07(+0.08%) |
Apr 07, 2015 | 79.82 | 80.31 | 78.86 | 78.87 | 2,872,352 | -0.95(-1.19%) |
Apr 06, 2015 | 78.72 | 79.92 | 78.57 | 79.82 | 3,199,241 | +1.03(+1.30%) |
Apr 02, 2015 | 78.61 | 78.79 | 78.79 | 78.79 | 1,875,445 | +0.26(+0.33%) |