Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 80.00 | 81.00 | 78.58 | 80.27 | 1,957,799 | +1.21(+1.53%) |
Jun 29, 2015 | 78.75 | 81.69 | 77.83 | 79.06 | 2,892,420 | -1.35(-1.68%) |
Jun 26, 2015 | 84.85 | 85.00 | 79.66 | 80.41 | 20,596,324 | -4.57(-5.38%) |
Jun 25, 2015 | 84.75 | 85.86 | 84.75 | 84.98 | 1,391,270 | +0.39(+0.46%) |
Jun 24, 2015 | 85.13 | 85.88 | 84.56 | 84.59 | 1,488,518 | -0.72(-0.84%) |
Jun 23, 2015 | 87.90 | 87.96 | 84.85 | 85.31 | 2,469,267 | -2.50(-2.85%) |
Jun 22, 2015 | 86.27 | 88.35 | 85.86 | 87.81 | 2,664,696 | +2.56(+3.00%) |
Jun 19, 2015 | 84.89 | 86.28 | 84.33 | 85.25 | 2,833,108 | +0.60(+0.71%) |
Jun 18, 2015 | 84.63 | 85.46 | 83.62 | 84.65 | 2,013,364 | +0.09(+0.11%) |
Jun 17, 2015 | 84.81 | 85.07 | 83.09 | 84.56 | 1,894,035 | -0.19(-0.22%) |
Jun 16, 2015 | 82.22 | 84.99 | 82.13 | 84.75 | 2,476,158 | +2.57(+3.13%) |
Jun 15, 2015 | 82.51 | 82.99 | 82.05 | 82.18 | 2,640,829 | -1.33(-1.59%) |
Jun 12, 2015 | 81.99 | 83.70 | 81.87 | 83.51 | 2,641,046 | +1.51(+1.84%) |
Jun 11, 2015 | 82.49 | 83.00 | 81.65 | 82.00 | 28,866,208 | -0.50(-0.61%) |
Jun 10, 2015 | 81.38 | 82.74 | 80.29 | 82.50 | 6,105,836 | +2.45(+3.06%) |
Jun 09, 2015 | 80.51 | 81.00 | 77.60 | 80.05 | 2,805,548 | -0.19(-0.24%) |
Jun 08, 2015 | 83.42 | 83.77 | 79.75 | 80.24 | 2,192,675 | -3.46(-4.13%) |
Jun 05, 2015 | 81.06 | 83.85 | 80.12 | 83.70 | 1,801,268 | +2.38(+2.93%) |
Jun 04, 2015 | 80.68 | 82.10 | 80.08 | 81.32 | 1,203,673 | -0.23(-0.28%) |
Jun 03, 2015 | 81.35 | 81.91 | 80.90 | 81.55 | 2,263,414 | +0.69(+0.85%) |
Jun 02, 2015 | 80.59 | 80.96 | 79.00 | 80.86 | 1,703,672 | -0.08(-0.10%) |
Jun 01, 2015 | 82.50 | 83.00 | 80.09 | 80.94 | 2,210,623 | -1.21(-1.47%) |
May 29, 2015 | 82.87 | 84.33 | 82.03 | 82.15 | 2,770,204 | -0.15(-0.18%) |
May 28, 2015 | 86.21 | 86.33 | 82.06 | 82.30 | 2,310,440 | -4.10(-4.75%) |
May 27, 2015 | 82.96 | 86.75 | 82.92 | 86.40 | 2,806,954 | +3.94(+4.78%) |
May 26, 2015 | 83.44 | 83.73 | 81.39 | 82.46 | 2,157,360 | -1.57(-1.87%) |
May 22, 2015 | 82.00 | 84.03 | 84.03 | 84.03 | 3,054,900 | +2.77(+3.41%) |
May 21, 2015 | 81.15 | 81.85 | 79.79 | 81.26 | 1,937,801 | +0.11(+0.14%) |
May 20, 2015 | 79.80 | 81.99 | 79.40 | 81.15 | 1,213,533 | +1.05(+1.31%) |
May 19, 2015 | 80.75 | 81.89 | 79.40 | 80.10 | 1,644,055 | -0.20(-0.25%) |
May 18, 2015 | 75.76 | 80.39 | 75.50 | 80.30 | 2,668,664 | +3.76(+4.91%) |
May 15, 2015 | 76.70 | 77.00 | 75.83 | 76.54 | 1,711,316 | -0.44(-0.57%) |
May 14, 2015 | 75.17 | 77.22 | 75.04 | 76.98 | 1,556,343 | +2.02(+2.69%) |
May 13, 2015 | 75.35 | 76.10 | 74.33 | 74.96 | 804,124 | +0.21(+0.28%) |
May 12, 2015 | 74.13 | 75.85 | 74.03 | 74.75 | 1,381,522 | +0.19(+0.25%) |
May 11, 2015 | 75.99 | 76.00 | 73.84 | 74.56 | 1,697,885 | -2.00(-2.61%) |
May 08, 2015 | 76.38 | 77.97 | 76.21 | 76.56 | 1,991,630 | +1.00(+1.32%) |
May 07, 2015 | 77.63 | 78.00 | 73.21 | 75.56 | 4,721,301 | +6.50(+9.41%) |
May 06, 2015 | 67.70 | 69.38 | 66.50 | 69.06 | 2,119,583 | +1.99(+2.97%) |
May 05, 2015 | 68.51 | 69.22 | 66.02 | 67.07 | 1,532,575 | -1.92(-2.78%) |
May 04, 2015 | 69.85 | 70.50 | 68.66 | 68.99 | 1,621,588 | -0.61(-0.88%) |
May 01, 2015 | 66.80 | 69.61 | 66.68 | 69.60 | 1,708,891 | +3.69(+5.60%) |
Apr 30, 2015 | 68.47 | 68.85 | 65.80 | 65.91 | 1,632,031 | -2.74(-3.99%) |
Apr 29, 2015 | 67.59 | 69.00 | 66.51 | 68.65 | 994,215 | +0.79(+1.16%) |
Apr 28, 2015 | 69.97 | 70.31 | 65.44 | 67.86 | 2,044,430 | -1.51(-2.18%) |
Apr 27, 2015 | 69.93 | 71.69 | 68.90 | 69.37 | 1,512,378 | -0.75(-1.07%) |
Apr 24, 2015 | 73.08 | 73.10 | 69.70 | 70.12 | 1,633,801 | -3.15(-4.30%) |
Apr 23, 2015 | 73.93 | 73.95 | 71.55 | 73.27 | 1,121,670 | -1.21(-1.62%) |
Apr 22, 2015 | 74.25 | 74.54 | 73.06 | 74.48 | 817,649 | +0.41(+0.55%) |
Apr 21, 2015 | 72.50 | 74.26 | 72.01 | 74.07 | 1,159,846 | +2.06(+2.86%) |
Apr 20, 2015 | 70.40 | 72.35 | 70.40 | 72.01 | 1,216,884 | +1.94(+2.77%) |
Apr 17, 2015 | 70.70 | 71.11 | 69.61 | 70.07 | 1,177,836 | -1.39(-1.95%) |
Apr 16, 2015 | 70.80 | 71.50 | 68.61 | 71.46 | 1,495,531 | +0.55(+0.78%) |
Apr 15, 2015 | 71.00 | 71.97 | 69.37 | 70.91 | 1,714,294 | +0.41(+0.58%) |
Apr 14, 2015 | 72.38 | 73.17 | 69.30 | 70.50 | 2,456,942 | -2.13(-2.93%) |
Apr 13, 2015 | 73.79 | 75.12 | 72.11 | 72.63 | 1,243,476 | -0.95(-1.29%) |
Apr 10, 2015 | 75.61 | 75.93 | 72.76 | 73.58 | 1,315,407 | -1.05(-1.41%) |
Apr 09, 2015 | 72.71 | 74.90 | 71.22 | 74.63 | 1,384,635 | +1.79(+2.46%) |
Apr 08, 2015 | 73.80 | 75.20 | 72.51 | 72.84 | 2,107,602 | -0.39(-0.53%) |
Apr 07, 2015 | 77.08 | 77.69 | 72.73 | 73.23 | 2,251,867 | -3.28(-4.29%) |
Apr 06, 2015 | 76.88 | 77.15 | 75.20 | 76.51 | 1,613,574 | -1.28(-1.65%) |
Apr 02, 2015 | 79.20 | 77.79 | 77.79 | 77.79 | 1,603,800 | -1.01(-1.28%) |