Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 77.19 | 77.52 | 75.52 | 75.55 | 20,713,278 | -0.88(-1.16%) |
Jun 29, 2015 | 76.94 | 78.38 | 76.35 | 76.43 | 2,646,363 | -0.71(-0.92%) |
Jun 26, 2015 | 77.38 | 77.53 | 77.06 | 77.14 | 749,339 | -0.09(-0.12%) |
Jun 25, 2015 | 78.22 | 78.56 | 77.15 | 77.23 | 1,158,829 | -0.97(-1.24%) |
Jun 24, 2015 | 80.50 | 80.63 | 77.41 | 78.20 | 1,428,695 | -2.41(-2.99%) |
Jun 23, 2015 | 80.43 | 80.64 | 80.14 | 80.61 | 633,763 | -0.02(-0.03%) |
Jun 22, 2015 | 80.41 | 81.02 | 79.87 | 80.63 | 583,414 | +0.51(+0.64%) |
Jun 19, 2015 | 79.65 | 80.88 | 79.21 | 80.12 | 842,570 | +0.68(+0.86%) |
Jun 18, 2015 | 78.53 | 79.79 | 78.17 | 79.44 | 499,150 | +1.02(+1.30%) |
Jun 17, 2015 | 78.66 | 78.66 | 78.11 | 78.42 | 647,508 | -0.10(-0.13%) |
Jun 16, 2015 | 78.37 | 78.80 | 78.07 | 78.52 | 426,309 | -0.11(-0.14%) |
Jun 15, 2015 | 78.99 | 78.99 | 78.06 | 78.63 | 450,937 | -0.75(-0.95%) |
Jun 12, 2015 | 79.61 | 79.61 | 78.83 | 79.38 | 695,434 | -0.62(-0.77%) |
Jun 11, 2015 | 79.35 | 80.52 | 79.24 | 80.00 | 976,802 | +0.69(+0.87%) |
Jun 10, 2015 | 79.20 | 79.86 | 78.91 | 79.31 | 779,599 | +1.22(+1.57%) |
Jun 09, 2015 | 78.31 | 78.74 | 77.93 | 78.09 | 518,594 | +0.05(+0.06%) |
Jun 08, 2015 | 78.96 | 79.26 | 78.04 | 78.04 | 477,387 | -1.17(-1.48%) |
Jun 05, 2015 | 78.48 | 79.46 | 78.37 | 79.21 | 581,984 | +0.57(+0.73%) |
Jun 04, 2015 | 78.68 | 79.05 | 78.21 | 78.64 | 791,558 | -0.06(-0.08%) |
Jun 03, 2015 | 78.12 | 79.33 | 77.80 | 78.70 | 861,248 | +0.79(+1.02%) |
Jun 02, 2015 | 76.83 | 78.13 | 76.72 | 77.91 | 976,530 | +0.93(+1.21%) |
Jun 01, 2015 | 77.45 | 77.74 | 76.53 | 76.98 | 900,975 | -0.34(-0.44%) |
May 29, 2015 | 76.96 | 77.46 | 76.30 | 77.32 | 1,975,018 | -0.52(-0.67%) |
May 28, 2015 | 78.60 | 78.79 | 77.39 | 77.85 | 579,891 | -0.67(-0.86%) |
May 27, 2015 | 77.99 | 78.73 | 77.63 | 78.52 | 673,912 | +0.54(+0.70%) |
May 26, 2015 | 78.12 | 78.40 | 77.44 | 77.98 | 965,440 | -0.47(-0.60%) |
May 22, 2015 | 79.34 | 78.45 | 78.45 | 78.45 | 695,215 | -1.14(-1.43%) |
May 21, 2015 | 79.72 | 79.80 | 78.98 | 79.59 | 856,255 | -0.27(-0.33%) |
May 20, 2015 | 81.39 | 81.61 | 79.82 | 79.85 | 865,369 | -1.64(-2.01%) |
May 19, 2015 | 82.07 | 82.16 | 81.44 | 81.49 | 419,911 | -0.39(-0.47%) |
May 18, 2015 | 81.35 | 81.96 | 81.11 | 81.88 | 453,382 | +0.31(+0.38%) |
May 15, 2015 | 80.85 | 81.58 | 80.57 | 81.57 | 747,296 | +0.81(+1.00%) |
May 14, 2015 | 80.25 | 81.34 | 79.77 | 80.76 | 1,112,804 | +1.78(+2.25%) |
May 13, 2015 | 79.49 | 79.81 | 78.71 | 78.97 | 894,076 | -0.49(-0.62%) |
May 12, 2015 | 80.11 | 80.42 | 79.32 | 79.47 | 1,117,317 | -0.97(-1.20%) |
May 11, 2015 | 80.53 | 81.03 | 80.30 | 80.43 | 739,820 | -0.03(-0.03%) |
May 08, 2015 | 80.98 | 81.56 | 80.44 | 80.46 | 708,010 | +0.11(+0.14%) |
May 07, 2015 | 80.08 | 80.88 | 79.95 | 80.35 | 780,139 | +0.09(+0.11%) |
May 06, 2015 | 80.34 | 80.76 | 79.78 | 80.26 | 901,545 | +0.29(+0.36%) |
May 05, 2015 | 80.93 | 81.11 | 79.82 | 79.97 | 520,299 | -1.08(-1.34%) |
May 04, 2015 | 81.02 | 82.07 | 80.99 | 81.06 | 714,049 | +0.15(+0.18%) |
May 01, 2015 | 80.35 | 81.18 | 80.27 | 80.91 | 741,064 | +0.85(+1.07%) |
Apr 30, 2015 | 80.40 | 81.04 | 79.74 | 80.06 | 810,782 | -0.55(-0.68%) |
Apr 29, 2015 | 81.78 | 81.78 | 80.60 | 80.61 | 621,374 | -1.22(-1.49%) |
Apr 28, 2015 | 81.53 | 82.50 | 81.18 | 81.83 | 1,065,784 | -0.12(-0.15%) |
Apr 27, 2015 | 83.50 | 83.54 | 81.82 | 81.95 | 1,047,318 | -1.53(-1.83%) |
Apr 24, 2015 | 84.23 | 84.23 | 83.31 | 83.48 | 795,163 | -0.50(-0.60%) |
Apr 23, 2015 | 84.23 | 84.60 | 83.69 | 83.98 | 870,586 | -0.28(-0.34%) |
Apr 22, 2015 | 84.82 | 84.82 | 83.76 | 84.26 | 700,828 | -0.20(-0.24%) |
Apr 21, 2015 | 84.45 | 84.87 | 84.25 | 84.46 | 638,835 | +0.46(+0.55%) |
Apr 20, 2015 | 84.66 | 84.72 | 83.40 | 84.00 | 1,440,388 | +1.21(+1.46%) |
Apr 17, 2015 | 83.31 | 83.31 | 82.49 | 82.79 | 1,207,839 | -1.05(-1.25%) |
Apr 16, 2015 | 84.25 | 84.65 | 83.56 | 83.84 | 1,052,337 | -0.35(-0.41%) |
Apr 15, 2015 | 84.88 | 85.84 | 84.04 | 84.19 | 1,657,237 | -0.11(-0.13%) |
Apr 14, 2015 | 81.52 | 84.92 | 81.33 | 84.30 | 2,686,100 | +3.75(+4.66%) |
Apr 13, 2015 | 80.74 | 80.96 | 80.33 | 80.54 | 1,763,296 | +0.06(+0.07%) |
Apr 10, 2015 | 79.67 | 80.54 | 79.50 | 80.48 | 720,653 | +1.12(+1.41%) |
Apr 09, 2015 | 78.88 | 79.49 | 78.81 | 79.37 | 858,691 | +0.27(+0.34%) |
Apr 08, 2015 | 78.01 | 79.12 | 77.80 | 79.10 | 813,086 | +1.35(+1.74%) |
Apr 07, 2015 | 77.78 | 78.29 | 77.69 | 77.75 | 756,604 | -0.07(-0.09%) |
Apr 06, 2015 | 76.89 | 78.66 | 76.77 | 77.82 | 1,075,196 | +0.55(+0.71%) |
Apr 02, 2015 | 78.46 | 77.27 | 77.27 | 77.27 | 732,514 | -0.98(-1.25%) |