Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 69.50 | 70.00 | 66.56 | 66.63 | 5,069,653 | -2.58(-3.73%) |
Jun 29, 2015 | 70.35 | 70.50 | 68.78 | 69.21 | 3,995,555 | -2.10(-2.95%) |
Jun 26, 2015 | 71.74 | 72.49 | 70.83 | 71.32 | 3,452,972 | -1.27(-1.75%) |
Jun 25, 2015 | 74.44 | 74.44 | 72.25 | 72.58 | 3,107,936 | -1.50(-2.03%) |
Jun 24, 2015 | 74.77 | 75.00 | 73.84 | 74.09 | 2,288,246 | -0.75(-1.00%) |
Jun 23, 2015 | 76.92 | 77.13 | 74.76 | 74.84 | 3,487,677 | -2.52(-3.25%) |
Jun 22, 2015 | 77.45 | 77.62 | 76.58 | 77.36 | 1,318,052 | +0.49(+0.64%) |
Jun 19, 2015 | 77.98 | 78.11 | 76.80 | 76.87 | 3,067,558 | -1.18(-1.51%) |
Jun 18, 2015 | 77.79 | 78.39 | 76.93 | 78.05 | 2,207,217 | +0.34(+0.43%) |
Jun 17, 2015 | 77.25 | 78.86 | 77.07 | 77.71 | 2,101,718 | +0.82(+1.07%) |
Jun 16, 2015 | 77.25 | 77.90 | 76.84 | 76.89 | 1,672,302 | -0.59(-0.76%) |
Jun 15, 2015 | 77.89 | 78.01 | 77.13 | 77.48 | 1,535,794 | -1.06(-1.35%) |
Jun 12, 2015 | 78.99 | 79.29 | 77.80 | 78.55 | 1,785,698 | -1.22(-1.54%) |
Jun 11, 2015 | 79.00 | 80.11 | 79.00 | 79.77 | 1,533,710 | +0.73(+0.92%) |
Jun 10, 2015 | 78.55 | 79.46 | 77.79 | 79.04 | 2,162,143 | +1.32(+1.69%) |
Jun 09, 2015 | 78.16 | 78.41 | 77.20 | 77.73 | 1,855,838 | -0.47(-0.60%) |
Jun 08, 2015 | 79.93 | 80.47 | 78.01 | 78.20 | 2,078,889 | -1.92(-2.39%) |
Jun 05, 2015 | 80.56 | 80.72 | 79.61 | 80.12 | 1,245,164 | -0.45(-0.56%) |
Jun 04, 2015 | 82.17 | 82.71 | 79.90 | 80.56 | 2,187,349 | -2.31(-2.79%) |
Jun 03, 2015 | 82.50 | 82.92 | 81.79 | 82.88 | 1,686,643 | +1.00(+1.23%) |
Jun 02, 2015 | 81.91 | 82.17 | 81.51 | 81.87 | 1,216,330 | -0.15(-0.19%) |
Jun 01, 2015 | 82.42 | 82.22 | 81.40 | 82.03 | 1,695,637 | -0.19(-0.24%) |
May 29, 2015 | 83.50 | 83.55 | 81.60 | 82.22 | 3,523,756 | -1.58(-1.88%) |
May 28, 2015 | 82.40 | 84.25 | 82.32 | 83.80 | 4,658,590 | +4.10(+5.15%) |
May 27, 2015 | 79.13 | 79.94 | 78.66 | 79.69 | 1,592,296 | +0.99(+1.26%) |
May 26, 2015 | 80.43 | 80.42 | 78.12 | 78.70 | 2,342,397 | -1.72(-2.14%) |
May 22, 2015 | 80.28 | 80.42 | 80.42 | 80.42 | 1,049,385 | -0.02(-0.02%) |
May 21, 2015 | 80.31 | 80.79 | 79.70 | 80.44 | 1,158,268 | +0.35(+0.44%) |
May 20, 2015 | 80.89 | 81.16 | 79.98 | 80.08 | 1,635,094 | -0.64(-0.80%) |
May 19, 2015 | 82.57 | 82.63 | 80.05 | 80.73 | 3,198,250 | -1.93(-2.33%) |
May 18, 2015 | 82.09 | 83.10 | 82.06 | 82.65 | 1,306,113 | +0.17(+0.20%) |
May 15, 2015 | 83.28 | 83.31 | 82.18 | 82.48 | 2,580,327 | -0.62(-0.75%) |
May 14, 2015 | 81.87 | 83.13 | 81.35 | 83.11 | 1,536,019 | +2.07(+2.55%) |
May 13, 2015 | 81.41 | 82.09 | 80.90 | 81.04 | 1,665,755 | +0.00(+0.00%) |
May 12, 2015 | 80.63 | 81.38 | 80.13 | 81.04 | 1,820,040 | -0.07(-0.09%) |
May 11, 2015 | 81.70 | 82.68 | 80.94 | 81.11 | 1,402,150 | -0.41(-0.50%) |
May 08, 2015 | 80.99 | 81.78 | 80.87 | 81.52 | 1,379,507 | +1.43(+1.78%) |
May 07, 2015 | 79.76 | 80.82 | 79.42 | 80.09 | 1,822,498 | -0.03(-0.03%) |
May 06, 2015 | 81.85 | 82.02 | 79.42 | 80.12 | 2,924,006 | -1.62(-1.98%) |
May 05, 2015 | 83.50 | 83.81 | 81.43 | 81.74 | 2,559,885 | -2.29(-2.73%) |
May 04, 2015 | 83.93 | 84.39 | 83.17 | 84.03 | 2,313,456 | +0.15(+0.18%) |
May 01, 2015 | 82.85 | 84.37 | 82.63 | 83.88 | 2,917,715 | +1.34(+1.63%) |
Apr 30, 2015 | 80.75 | 82.73 | 80.75 | 82.54 | 4,306,926 | +1.61(+1.99%) |
Apr 29, 2015 | 79.75 | 81.87 | 79.25 | 80.93 | 5,434,365 | -1.75(-2.11%) |
Apr 28, 2015 | 83.15 | 83.28 | 81.75 | 82.68 | 2,935,400 | -0.84(-1.01%) |
Apr 27, 2015 | 84.08 | 84.39 | 82.96 | 83.52 | 1,747,797 | -0.72(-0.85%) |
Apr 24, 2015 | 84.91 | 85.03 | 83.67 | 84.24 | 1,139,348 | -0.44(-0.52%) |
Apr 23, 2015 | 84.42 | 85.19 | 83.80 | 84.68 | 1,395,182 | -0.03(-0.04%) |
Apr 22, 2015 | 84.30 | 84.84 | 83.64 | 84.71 | 1,508,325 | +0.53(+0.63%) |
Apr 21, 2015 | 85.57 | 86.20 | 83.39 | 84.18 | 2,286,382 | -1.60(-1.87%) |
Apr 20, 2015 | 83.97 | 86.20 | 83.97 | 85.78 | 3,050,562 | +1.81(+2.15%) |
Apr 17, 2015 | 82.38 | 84.69 | 82.38 | 83.98 | 3,536,988 | +1.36(+1.65%) |
Apr 16, 2015 | 82.66 | 83.28 | 82.23 | 82.62 | 2,883,876 | -1.02(-1.22%) |
Apr 15, 2015 | 82.17 | 84.06 | 82.17 | 83.63 | 3,005,963 | +2.43(+2.99%) |
Apr 14, 2015 | 81.59 | 81.89 | 80.44 | 81.21 | 1,965,236 | +0.56(+0.69%) |
Apr 13, 2015 | 82.03 | 82.03 | 80.61 | 80.65 | 2,097,398 | -0.33(-0.41%) |
Apr 10, 2015 | 79.91 | 81.49 | 79.76 | 80.98 | 2,504,778 | +1.58(+1.99%) |
Apr 09, 2015 | 78.95 | 79.91 | 78.58 | 79.40 | 2,416,968 | +0.09(+0.12%) |
Apr 08, 2015 | 79.74 | 79.89 | 78.94 | 79.31 | 2,422,315 | -0.17(-0.21%) |
Apr 07, 2015 | 78.87 | 80.08 | 78.71 | 79.48 | 2,390,474 | +0.78(+0.99%) |
Apr 06, 2015 | 77.83 | 79.00 | 77.55 | 78.70 | 2,030,445 | +0.16(+0.20%) |
Apr 02, 2015 | 77.52 | 78.54 | 78.54 | 78.54 | 2,464,433 | +0.55(+0.70%) |