Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 86.26 | 86.26 | 85.06 | 85.45 | 4,941,733 | +0.10(+0.12%) |
Jun 29, 2015 | 85.73 | 87.68 | 85.15 | 85.34 | 5,600,149 | -1.16(-1.34%) |
Jun 26, 2015 | 87.07 | 87.25 | 85.97 | 86.50 | 11,013,592 | +1.05(+1.23%) |
Jun 25, 2015 | 79.14 | 87.25 | 78.87 | 85.45 | 16,798,860 | +6.92(+8.82%) |
Jun 24, 2015 | 79.12 | 79.21 | 77.80 | 78.53 | 2,968,046 | -0.56(-0.70%) |
Jun 23, 2015 | 79.77 | 80.26 | 79.05 | 79.08 | 2,314,874 | -0.52(-0.65%) |
Jun 22, 2015 | 79.74 | 80.51 | 79.50 | 79.60 | 2,268,377 | +0.10(+0.13%) |
Jun 19, 2015 | 78.85 | 80.12 | 78.79 | 79.50 | 4,089,226 | +0.75(+0.96%) |
Jun 18, 2015 | 79.16 | 79.33 | 77.91 | 78.74 | 3,078,581 | -0.49(-0.62%) |
Jun 17, 2015 | 78.32 | 79.67 | 77.91 | 79.23 | 3,481,363 | +1.04(+1.32%) |
Jun 16, 2015 | 78.53 | 79.24 | 77.76 | 78.20 | 2,407,351 | -0.76(-0.97%) |
Jun 15, 2015 | 76.92 | 79.15 | 76.92 | 78.96 | 2,784,911 | +1.29(+1.66%) |
Jun 12, 2015 | 78.45 | 79.19 | 77.64 | 77.67 | 2,523,983 | -1.09(-1.39%) |
Jun 11, 2015 | 78.02 | 79.22 | 77.82 | 78.76 | 4,007,255 | +0.50(+0.64%) |
Jun 10, 2015 | 76.96 | 78.47 | 76.76 | 78.26 | 4,993,030 | +1.67(+2.18%) |
Jun 09, 2015 | 75.67 | 76.76 | 75.63 | 76.59 | 2,517,001 | +1.01(+1.33%) |
Jun 08, 2015 | 76.42 | 76.74 | 75.59 | 75.59 | 2,345,393 | -0.97(-1.27%) |
Jun 05, 2015 | 76.10 | 76.69 | 75.72 | 76.56 | 3,006,283 | +0.75(+0.99%) |
Jun 04, 2015 | 76.11 | 76.46 | 75.73 | 75.80 | 2,189,790 | -0.57(-0.75%) |
Jun 03, 2015 | 77.15 | 77.24 | 76.26 | 76.38 | 2,379,558 | -0.43(-0.56%) |
Jun 02, 2015 | 77.20 | 77.47 | 76.41 | 76.81 | 2,454,575 | -0.79(-1.02%) |
Jun 01, 2015 | 77.60 | 77.88 | 76.50 | 77.60 | 3,397,048 | +0.53(+0.68%) |
May 29, 2015 | 76.79 | 77.60 | 76.45 | 77.07 | 3,634,276 | +0.03(+0.04%) |
May 28, 2015 | 76.99 | 77.24 | 76.25 | 77.05 | 2,066,196 | -0.14(-0.18%) |
May 27, 2015 | 77.78 | 77.88 | 76.67 | 77.19 | 3,021,820 | -0.23(-0.29%) |
May 26, 2015 | 77.23 | 77.72 | 76.99 | 77.41 | 3,325,286 | +0.06(+0.07%) |
May 22, 2015 | 76.62 | 77.36 | 77.36 | 77.36 | 2,994,509 | +0.51(+0.66%) |
May 21, 2015 | 77.44 | 77.60 | 76.82 | 76.85 | 2,837,997 | -0.52(-0.67%) |
May 20, 2015 | 77.56 | 78.33 | 77.12 | 77.37 | 3,912,133 | -0.36(-0.46%) |
May 19, 2015 | 76.29 | 79.00 | 75.99 | 77.72 | 5,775,294 | +1.43(+1.88%) |
May 18, 2015 | 75.13 | 76.29 | 75.06 | 76.29 | 4,142,251 | +1.09(+1.45%) |
May 15, 2015 | 74.45 | 75.21 | 74.07 | 75.20 | 2,398,924 | +0.73(+0.97%) |
May 14, 2015 | 73.95 | 74.86 | 73.76 | 74.48 | 3,051,801 | +1.26(+1.72%) |
May 13, 2015 | 72.06 | 73.55 | 72.05 | 73.21 | 4,614,494 | +1.15(+1.59%) |
May 12, 2015 | 72.76 | 73.06 | 71.72 | 72.06 | 2,407,091 | -1.05(-1.44%) |
May 11, 2015 | 72.28 | 73.39 | 72.22 | 73.12 | 3,107,738 | +0.69(+0.95%) |
May 08, 2015 | 72.60 | 72.83 | 72.15 | 72.43 | 3,540,182 | +0.29(+0.40%) |
May 07, 2015 | 70.36 | 72.87 | 70.21 | 72.14 | 4,726,502 | +1.97(+2.81%) |
May 06, 2015 | 69.66 | 70.62 | 69.37 | 70.17 | 4,839,009 | +0.84(+1.21%) |
May 05, 2015 | 71.11 | 71.36 | 68.78 | 69.33 | 5,147,441 | -1.72(-2.43%) |
May 04, 2015 | 70.50 | 71.37 | 70.38 | 71.06 | 2,210,113 | +0.89(+1.26%) |
May 01, 2015 | 69.99 | 70.26 | 69.40 | 70.17 | 2,369,139 | +0.46(+0.66%) |
Apr 30, 2015 | 71.31 | 71.84 | 69.59 | 69.71 | 5,638,109 | -1.93(-2.70%) |
Apr 29, 2015 | 71.13 | 72.04 | 70.85 | 71.64 | 2,584,075 | +0.10(+0.14%) |
Apr 28, 2015 | 72.13 | 72.51 | 69.63 | 71.54 | 4,401,837 | -0.40(-0.56%) |
Apr 27, 2015 | 73.33 | 73.56 | 71.79 | 71.94 | 2,212,480 | -1.28(-1.75%) |
Apr 24, 2015 | 73.08 | 73.82 | 73.02 | 73.22 | 2,651,789 | +0.28(+0.39%) |
Apr 23, 2015 | 73.07 | 73.49 | 72.50 | 72.94 | 4,539,936 | -0.08(-0.12%) |
Apr 22, 2015 | 73.21 | 73.47 | 72.34 | 73.02 | 3,618,406 | -0.14(-0.19%) |
Apr 21, 2015 | 73.83 | 74.03 | 73.05 | 73.17 | 4,635,185 | -0.83(-1.12%) |
Apr 20, 2015 | 74.25 | 74.32 | 73.35 | 73.99 | 6,102,851 | +0.49(+0.67%) |
Apr 17, 2015 | 72.73 | 73.68 | 72.44 | 73.51 | 2,331,355 | +0.22(+0.30%) |
Apr 16, 2015 | 75.29 | 75.29 | 73.13 | 73.29 | 3,301,654 | -1.35(-1.80%) |
Apr 15, 2015 | 74.52 | 75.54 | 73.91 | 74.64 | 6,848,038 | +1.79(+2.46%) |
Apr 14, 2015 | 72.71 | 72.87 | 72.06 | 72.85 | 2,491,539 | -0.07(-0.09%) |
Apr 13, 2015 | 73.68 | 74.64 | 72.78 | 72.91 | 2,433,957 | -0.78(-1.06%) |
Apr 10, 2015 | 73.33 | 73.90 | 72.86 | 73.69 | 2,642,153 | +0.37(+0.50%) |
Apr 09, 2015 | 72.26 | 73.39 | 72.10 | 73.33 | 3,273,685 | +1.03(+1.42%) |
Apr 08, 2015 | 71.41 | 72.72 | 71.40 | 72.30 | 2,833,349 | +0.98(+1.37%) |
Apr 07, 2015 | 71.61 | 72.29 | 71.29 | 71.32 | 1,289,369 | -0.22(-0.30%) |
Apr 06, 2015 | 70.26 | 72.23 | 70.10 | 71.54 | 2,714,223 | +0.85(+1.20%) |
Apr 02, 2015 | 70.60 | 70.69 | 70.69 | 70.69 | 1,760,076 | +0.19(+0.27%) |