Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 78.74 | 78.82 | 77.54 | 77.91 | 7,819,350 | -0.13(-0.17%) |
Jun 29, 2015 | 78.42 | 79.22 | 78.01 | 78.05 | 6,954,477 | -1.01(-1.28%) |
Jun 26, 2015 | 79.63 | 80.23 | 78.97 | 79.06 | 9,364,355 | -0.16(-0.21%) |
Jun 25, 2015 | 80.63 | 80.63 | 79.22 | 79.22 | 5,591,020 | -1.05(-1.30%) |
Jun 24, 2015 | 82.28 | 82.34 | 80.14 | 80.27 | 6,889,658 | -2.37(-2.87%) |
Jun 23, 2015 | 83.55 | 83.89 | 82.59 | 82.64 | 4,846,167 | -0.24(-0.29%) |
Jun 22, 2015 | 83.06 | 83.34 | 82.68 | 82.87 | 4,592,252 | +0.23(+0.28%) |
Jun 19, 2015 | 83.27 | 83.63 | 82.52 | 82.64 | 7,633,245 | -0.94(-1.12%) |
Jun 18, 2015 | 82.91 | 84.01 | 82.75 | 83.58 | 5,524,511 | +0.92(+1.12%) |
Jun 17, 2015 | 82.42 | 82.92 | 81.78 | 82.66 | 4,963,052 | +0.54(+0.66%) |
Jun 16, 2015 | 82.02 | 82.53 | 81.83 | 82.12 | 4,452,608 | +0.00(+0.00%) |
Jun 15, 2015 | 81.57 | 82.44 | 82.11 | 82.12 | 3,766,658 | +0.02(+0.02%) |
Jun 12, 2015 | 81.97 | 82.92 | 81.70 | 82.11 | 4,862,645 | -0.34(-0.42%) |
Jun 11, 2015 | 81.79 | 82.81 | 81.54 | 82.45 | 7,216,190 | +1.02(+1.25%) |
Jun 10, 2015 | 81.70 | 81.85 | 81.13 | 81.43 | 11,666,818 | -0.02(-0.03%) |
Jun 09, 2015 | 82.04 | 82.47 | 81.26 | 81.45 | 6,874,184 | -0.83(-1.00%) |
Jun 08, 2015 | 83.44 | 83.49 | 82.07 | 82.28 | 6,037,902 | -1.28(-1.53%) |
Jun 05, 2015 | 83.17 | 84.03 | 82.92 | 83.56 | 6,297,969 | +0.44(+0.53%) |
Jun 04, 2015 | 82.58 | 83.70 | 82.58 | 83.12 | 7,685,363 | -0.20(-0.25%) |
Jun 03, 2015 | 83.18 | 83.83 | 82.65 | 83.32 | 6,916,609 | +0.32(+0.38%) |
Jun 02, 2015 | 83.39 | 83.65 | 82.72 | 83.00 | 12,651,271 | -0.27(-0.32%) |
Jun 01, 2015 | 82.64 | 83.50 | 82.05 | 83.27 | 5,603,583 | +0.83(+1.01%) |
May 29, 2015 | 82.58 | 82.89 | 81.59 | 82.44 | 10,398,624 | -0.37(-0.44%) |
May 28, 2015 | 83.72 | 84.06 | 82.37 | 82.81 | 8,125,834 | -1.03(-1.23%) |
May 27, 2015 | 83.76 | 84.30 | 83.49 | 83.84 | 4,913,986 | +0.22(+0.26%) |
May 26, 2015 | 84.15 | 84.66 | 83.17 | 83.62 | 6,023,539 | -1.06(-1.25%) |
May 22, 2015 | 84.97 | 84.67 | 84.67 | 84.67 | 4,953,572 | -0.62(-0.72%) |
May 21, 2015 | 83.69 | 85.85 | 83.39 | 85.29 | 7,313,120 | +1.37(+1.63%) |
May 20, 2015 | 84.25 | 84.50 | 83.01 | 83.93 | 9,118,013 | -0.60(-0.71%) |
May 19, 2015 | 84.78 | 84.80 | 84.19 | 84.53 | 6,046,987 | +0.06(+0.07%) |
May 18, 2015 | 83.94 | 84.81 | 83.76 | 84.47 | 5,354,917 | +0.10(+0.12%) |
May 15, 2015 | 83.66 | 84.41 | 83.15 | 84.37 | 7,872,827 | +1.41(+1.70%) |
May 14, 2015 | 83.04 | 83.56 | 81.99 | 82.96 | 13,751,484 | -0.24(-0.29%) |
May 13, 2015 | 85.89 | 85.89 | 82.85 | 83.20 | 14,260,942 | -2.75(-3.20%) |
May 12, 2015 | 86.40 | 86.64 | 85.92 | 85.95 | 5,455,283 | -0.80(-0.92%) |
May 11, 2015 | 87.13 | 87.19 | 86.69 | 86.75 | 4,441,626 | -0.56(-0.64%) |
May 08, 2015 | 88.07 | 88.28 | 87.18 | 87.31 | 4,442,755 | +0.11(+0.12%) |
May 07, 2015 | 86.41 | 87.57 | 86.27 | 87.20 | 4,385,979 | +0.31(+0.36%) |
May 06, 2015 | 86.54 | 87.27 | 86.07 | 86.89 | 5,952,313 | +0.80(+0.93%) |
May 05, 2015 | 87.53 | 87.98 | 85.90 | 86.09 | 6,215,565 | -1.67(-1.90%) |
May 04, 2015 | 88.09 | 88.92 | 87.66 | 87.75 | 6,625,867 | +0.23(+0.26%) |
May 01, 2015 | 86.67 | 87.66 | 86.39 | 87.53 | 5,841,933 | +1.20(+1.39%) |
Apr 30, 2015 | 86.34 | 86.62 | 85.88 | 86.32 | 6,741,547 | -0.56(-0.65%) |
Apr 29, 2015 | 87.42 | 87.81 | 86.42 | 86.88 | 7,487,124 | -0.79(-0.90%) |
Apr 28, 2015 | 87.08 | 87.75 | 86.79 | 87.67 | 6,190,197 | +0.31(+0.35%) |
Apr 27, 2015 | 87.22 | 87.94 | 87.14 | 87.36 | 5,739,488 | +0.00(+0.00%) |
Apr 24, 2015 | 87.65 | 87.73 | 86.70 | 87.36 | 10,427,772 | -0.50(-0.56%) |
Apr 23, 2015 | 86.75 | 89.94 | 86.33 | 87.86 | 14,784,976 | -2.12(-2.36%) |
Apr 22, 2015 | 89.06 | 90.51 | 88.75 | 89.98 | 7,662,347 | +1.00(+1.12%) |
Apr 21, 2015 | 89.87 | 90.04 | 88.35 | 88.98 | 6,773,586 | -0.76(-0.85%) |
Apr 20, 2015 | 88.34 | 89.98 | 88.29 | 89.74 | 5,642,210 | +1.64(+1.86%) |
Apr 17, 2015 | 87.82 | 88.29 | 87.30 | 88.10 | 6,692,513 | +0.06(+0.06%) |
Apr 16, 2015 | 86.95 | 88.13 | 86.75 | 88.05 | 5,555,246 | +0.77(+0.88%) |
Apr 15, 2015 | 89.54 | 89.82 | 87.27 | 87.27 | 6,561,568 | -0.63(-0.71%) |
Apr 14, 2015 | 85.50 | 87.99 | 84.64 | 87.90 | 11,269,325 | -0.24(-0.28%) |
Apr 13, 2015 | 90.24 | 90.67 | 88.09 | 88.14 | 6,498,452 | -2.40(-2.65%) |
Apr 10, 2015 | 90.61 | 91.37 | 89.98 | 90.54 | 8,018,837 | +1.32(+1.48%) |
Apr 09, 2015 | 87.64 | 89.33 | 87.52 | 89.22 | 5,436,948 | +1.35(+1.54%) |
Apr 08, 2015 | 87.52 | 88.42 | 87.49 | 87.87 | 5,457,272 | +0.24(+0.27%) |
Apr 07, 2015 | 86.89 | 88.13 | 86.45 | 87.63 | 7,977,125 | +1.19(+1.37%) |
Apr 06, 2015 | 86.41 | 87.39 | 86.34 | 86.44 | 6,456,245 | -0.61(-0.70%) |
Apr 02, 2015 | 87.31 | 87.05 | 87.05 | 87.05 | 5,629,546 | -0.17(-0.20%) |