Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 76.95 | 76.96 | 76.07 | 76.19 | 11,471,389 | -0.17(-0.23%) |
Jun 29, 2015 | 77.38 | 77.67 | 76.32 | 76.36 | 14,263,752 | -1.53(-1.97%) |
Jun 26, 2015 | 77.73 | 78.28 | 77.49 | 77.89 | 11,564,954 | +0.41(+0.52%) |
Jun 25, 2015 | 77.79 | 78.16 | 77.48 | 77.49 | 8,411,031 | -0.16(-0.21%) |
Jun 24, 2015 | 77.79 | 78.03 | 77.45 | 77.65 | 9,279,922 | -0.35(-0.45%) |
Jun 23, 2015 | 78.25 | 78.46 | 77.77 | 78.00 | 7,734,604 | -0.24(-0.31%) |
Jun 22, 2015 | 78.65 | 78.83 | 78.17 | 78.25 | 6,467,141 | +0.18(+0.23%) |
Jun 19, 2015 | 78.08 | 78.26 | 78.00 | 78.07 | 14,906,801 | -0.39(-0.50%) |
Jun 18, 2015 | 77.29 | 78.61 | 77.17 | 78.46 | 11,276,662 | +1.27(+1.65%) |
Jun 17, 2015 | 76.91 | 77.49 | 76.73 | 77.18 | 7,874,194 | +0.29(+0.38%) |
Jun 16, 2015 | 76.22 | 77.00 | 75.91 | 76.89 | 7,738,033 | +0.68(+0.89%) |
Jun 15, 2015 | 76.42 | 76.43 | 75.84 | 76.21 | 8,741,003 | -0.67(-0.87%) |
Jun 12, 2015 | 77.30 | 77.57 | 76.71 | 76.89 | 11,150,717 | -0.70(-0.90%) |
Jun 11, 2015 | 77.55 | 78.02 | 77.26 | 77.58 | 7,899,055 | +0.28(+0.36%) |
Jun 10, 2015 | 76.99 | 77.82 | 76.77 | 77.30 | 12,823,435 | +0.52(+0.68%) |
Jun 09, 2015 | 76.96 | 77.03 | 76.46 | 76.78 | 10,033,944 | +0.20(+0.26%) |
Jun 08, 2015 | 77.08 | 77.38 | 76.58 | 76.58 | 9,022,531 | -0.49(-0.64%) |
Jun 05, 2015 | 77.39 | 77.43 | 76.77 | 77.07 | 9,666,957 | -0.50(-0.64%) |
Jun 04, 2015 | 78.13 | 78.54 | 77.44 | 77.57 | 10,306,494 | -0.67(-0.86%) |
Jun 03, 2015 | 78.43 | 78.51 | 78.05 | 78.25 | 6,875,618 | +0.09(+0.11%) |
Jun 02, 2015 | 78.11 | 78.36 | 77.47 | 78.16 | 10,632,950 | -0.05(-0.06%) |
Jun 01, 2015 | 78.40 | 78.65 | 77.96 | 78.21 | 9,335,036 | -0.08(-0.10%) |
May 29, 2015 | 79.39 | 79.44 | 78.04 | 78.29 | 12,737,619 | -0.79(-1.00%) |
May 28, 2015 | 78.97 | 79.51 | 78.81 | 79.08 | 7,291,278 | +0.02(+0.02%) |
May 27, 2015 | 78.97 | 79.28 | 78.80 | 79.06 | 11,893,164 | +0.24(+0.31%) |
May 26, 2015 | 79.14 | 79.39 | 78.63 | 78.82 | 10,128,994 | -0.41(-0.52%) |
May 22, 2015 | 79.95 | 79.23 | 79.23 | 79.23 | 7,952,027 | -0.84(-1.04%) |
May 21, 2015 | 80.45 | 80.76 | 80.01 | 80.07 | 8,794,901 | -0.34(-0.42%) |
May 20, 2015 | 81.04 | 81.09 | 80.18 | 80.40 | 9,205,534 | -0.28(-0.35%) |
May 19, 2015 | 80.45 | 80.81 | 80.14 | 80.68 | 9,951,881 | +0.42(+0.52%) |
May 18, 2015 | 79.45 | 80.98 | 79.41 | 80.26 | 13,502,749 | +0.87(+1.09%) |
May 15, 2015 | 79.15 | 79.41 | 78.91 | 79.40 | 7,761,266 | +0.36(+0.46%) |
May 14, 2015 | 78.36 | 79.06 | 78.35 | 79.03 | 7,027,428 | +0.99(+1.27%) |
May 13, 2015 | 78.14 | 78.49 | 77.98 | 78.04 | 7,507,430 | +0.06(+0.08%) |
May 12, 2015 | 78.29 | 78.43 | 77.83 | 77.98 | 8,894,527 | -0.43(-0.55%) |
May 11, 2015 | 78.63 | 78.90 | 78.39 | 78.41 | 7,342,936 | -0.34(-0.43%) |
May 08, 2015 | 77.98 | 78.91 | 77.95 | 78.75 | 9,674,773 | +1.40(+1.82%) |
May 07, 2015 | 76.79 | 77.61 | 76.76 | 77.35 | 8,248,326 | +0.38(+0.49%) |
May 06, 2015 | 77.32 | 77.51 | 76.57 | 76.97 | 10,346,960 | -0.26(-0.33%) |
May 05, 2015 | 77.71 | 77.84 | 77.06 | 77.22 | 11,374,943 | -0.66(-0.85%) |
May 04, 2015 | 77.87 | 78.04 | 77.73 | 77.88 | 7,118,244 | +0.17(+0.22%) |
May 01, 2015 | 77.32 | 77.91 | 77.32 | 77.71 | 8,060,749 | +0.72(+0.94%) |
Apr 30, 2015 | 77.66 | 77.73 | 76.66 | 76.99 | 13,104,458 | -0.92(-1.19%) |
Apr 29, 2015 | 78.01 | 78.08 | 77.53 | 77.91 | 11,501,370 | -0.27(-0.35%) |
Apr 28, 2015 | 77.96 | 78.34 | 77.07 | 78.18 | 9,643,837 | +0.12(+0.16%) |
Apr 27, 2015 | 78.51 | 78.85 | 77.98 | 78.06 | 11,743,102 | -0.39(-0.49%) |
Apr 24, 2015 | 77.70 | 78.80 | 77.61 | 78.45 | 8,461,395 | +0.48(+0.62%) |
Apr 23, 2015 | 78.00 | 78.25 | 77.54 | 77.97 | 9,472,316 | +0.02(+0.03%) |
Apr 22, 2015 | 78.10 | 78.23 | 77.58 | 77.94 | 6,138,724 | +0.10(+0.13%) |
Apr 21, 2015 | 78.12 | 78.38 | 77.73 | 77.84 | 8,417,307 | +0.07(+0.09%) |
Apr 20, 2015 | 77.81 | 78.29 | 77.65 | 77.77 | 8,592,184 | +0.49(+0.63%) |
Apr 17, 2015 | 77.12 | 77.50 | 76.92 | 77.28 | 14,281,927 | -0.16(-0.21%) |
Apr 16, 2015 | 77.82 | 77.86 | 77.43 | 77.45 | 9,437,899 | -0.63(-0.81%) |
Apr 15, 2015 | 78.03 | 78.57 | 77.87 | 78.08 | 10,613,258 | +0.06(+0.08%) |
Apr 14, 2015 | 78.43 | 78.74 | 77.75 | 78.01 | 12,011,322 | -0.02(-0.03%) |
Apr 13, 2015 | 78.81 | 79.15 | 78.04 | 78.04 | 13,853,436 | -1.17(-1.48%) |
Apr 10, 2015 | 78.64 | 79.27 | 78.33 | 79.21 | 8,744,271 | +0.57(+0.72%) |
Apr 09, 2015 | 78.05 | 78.89 | 77.87 | 78.64 | 10,402,982 | +0.91(+1.17%) |
Apr 08, 2015 | 77.49 | 77.96 | 77.30 | 77.73 | 9,475,686 | +0.05(+0.06%) |
Apr 07, 2015 | 77.26 | 78.29 | 77.17 | 77.69 | 10,179,431 | +0.73(+0.95%) |
Apr 06, 2015 | 76.71 | 77.27 | 76.09 | 76.96 | 12,495,212 | -0.37(-0.48%) |
Apr 02, 2015 | 77.18 | 77.33 | 77.33 | 77.33 | 7,856,043 | +0.38(+0.49%) |