Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 80.02 | 80.30 | 79.14 | 79.29 | 1,662,398 | -0.11(-0.14%) |
Jun 29, 2015 | 80.38 | 80.80 | 79.36 | 79.40 | 1,356,594 | -1.33(-1.65%) |
Jun 26, 2015 | 80.53 | 81.15 | 80.47 | 80.73 | 2,012,484 | +0.29(+0.36%) |
Jun 25, 2015 | 81.09 | 81.15 | 80.41 | 80.44 | 1,888,480 | -0.58(-0.71%) |
Jun 24, 2015 | 81.12 | 81.33 | 80.86 | 81.02 | 1,383,468 | -0.06(-0.07%) |
Jun 23, 2015 | 81.79 | 81.86 | 80.97 | 81.08 | 1,355,892 | -0.46(-0.56%) |
Jun 22, 2015 | 81.41 | 81.97 | 81.34 | 81.54 | 1,008,787 | +0.12(+0.15%) |
Jun 19, 2015 | 81.40 | 81.40 | 81.13 | 81.42 | 2,267,454 | -0.29(-0.36%) |
Jun 18, 2015 | 80.79 | 81.91 | 80.48 | 81.71 | 2,156,510 | +1.15(+1.43%) |
Jun 17, 2015 | 80.06 | 80.74 | 80.00 | 80.56 | 2,056,330 | +0.57(+0.71%) |
Jun 16, 2015 | 79.39 | 79.99 | 78.98 | 79.99 | 1,338,642 | +0.89(+1.13%) |
Jun 15, 2015 | 79.46 | 79.50 | 78.95 | 79.10 | 1,698,462 | -0.77(-0.96%) |
Jun 12, 2015 | 80.07 | 80.14 | 79.69 | 79.87 | 1,128,128 | -0.49(-0.61%) |
Jun 11, 2015 | 80.17 | 80.61 | 79.92 | 80.36 | 2,575,560 | +0.22(+0.27%) |
Jun 10, 2015 | 79.60 | 80.26 | 79.44 | 80.14 | 1,866,269 | +0.94(+1.19%) |
Jun 09, 2015 | 78.86 | 79.67 | 78.74 | 79.20 | 1,364,602 | +0.28(+0.35%) |
Jun 08, 2015 | 78.94 | 79.13 | 78.21 | 78.92 | 1,681,069 | -0.19(-0.25%) |
Jun 05, 2015 | 79.75 | 79.87 | 78.95 | 79.12 | 1,876,195 | -0.82(-1.02%) |
Jun 04, 2015 | 80.19 | 80.74 | 79.83 | 79.93 | 1,535,909 | -0.86(-1.06%) |
Jun 03, 2015 | 80.83 | 81.12 | 80.37 | 80.79 | 1,696,260 | +0.37(+0.46%) |
Jun 02, 2015 | 80.95 | 81.01 | 80.30 | 80.43 | 1,680,617 | -0.58(-0.71%) |
Jun 01, 2015 | 80.87 | 81.31 | 80.44 | 81.01 | 1,811,638 | +0.22(+0.27%) |
May 29, 2015 | 81.52 | 81.54 | 80.70 | 80.79 | 2,501,044 | -0.65(-0.79%) |
May 28, 2015 | 81.72 | 81.88 | 81.14 | 81.44 | 1,551,635 | -0.45(-0.54%) |
May 27, 2015 | 81.90 | 82.05 | 81.19 | 81.88 | 2,275,748 | +0.31(+0.38%) |
May 26, 2015 | 82.60 | 82.80 | 81.44 | 81.57 | 1,918,583 | -0.99(-1.20%) |
May 22, 2015 | 82.86 | 82.57 | 82.57 | 82.57 | 1,376,790 | -0.43(-0.52%) |
May 21, 2015 | 83.24 | 83.37 | 82.77 | 83.00 | 1,435,244 | -0.18(-0.21%) |
May 20, 2015 | 83.52 | 83.81 | 83.17 | 83.17 | 1,410,625 | -0.27(-0.33%) |
May 19, 2015 | 83.12 | 83.59 | 82.73 | 83.45 | 1,278,329 | +0.30(+0.36%) |
May 18, 2015 | 82.74 | 83.20 | 82.54 | 83.15 | 1,351,804 | +0.18(+0.21%) |
May 15, 2015 | 82.84 | 83.08 | 82.73 | 82.97 | 1,209,355 | +0.13(+0.16%) |
May 14, 2015 | 82.38 | 82.99 | 82.20 | 82.84 | 1,594,270 | +0.91(+1.11%) |
May 13, 2015 | 82.16 | 82.79 | 81.82 | 81.93 | 1,996,280 | +0.48(+0.59%) |
May 12, 2015 | 81.40 | 81.68 | 80.93 | 81.45 | 1,260,957 | -0.13(-0.15%) |
May 11, 2015 | 81.93 | 82.25 | 81.57 | 81.58 | 1,103,436 | -0.59(-0.71%) |
May 08, 2015 | 82.13 | 82.62 | 81.99 | 82.16 | 1,216,822 | +0.76(+0.94%) |
May 07, 2015 | 81.37 | 81.70 | 81.21 | 81.40 | 2,054,831 | -0.13(-0.16%) |
May 06, 2015 | 81.35 | 81.74 | 80.94 | 81.53 | 1,796,088 | +0.34(+0.42%) |
May 05, 2015 | 82.07 | 82.37 | 81.01 | 81.19 | 2,312,128 | -0.77(-0.94%) |
May 04, 2015 | 82.51 | 82.94 | 81.93 | 81.96 | 1,917,065 | -0.45(-0.54%) |
May 01, 2015 | 81.43 | 82.43 | 81.43 | 82.41 | 1,660,940 | +1.00(+1.23%) |
Apr 30, 2015 | 81.86 | 82.11 | 81.13 | 81.41 | 2,349,404 | -0.76(-0.93%) |
Apr 29, 2015 | 82.97 | 83.03 | 81.95 | 82.17 | 2,164,958 | -0.90(-1.08%) |
Apr 28, 2015 | 82.83 | 83.48 | 82.59 | 83.07 | 2,015,994 | +0.30(+0.37%) |
Apr 27, 2015 | 82.97 | 83.12 | 82.60 | 82.77 | 2,126,742 | -0.09(-0.11%) |
Apr 24, 2015 | 82.82 | 83.00 | 82.51 | 82.85 | 1,740,781 | -0.04(-0.05%) |
Apr 23, 2015 | 82.63 | 83.38 | 82.27 | 82.90 | 2,165,681 | -0.11(-0.13%) |
Apr 22, 2015 | 83.86 | 83.86 | 82.34 | 83.01 | 3,531,144 | -0.96(-1.15%) |
Apr 21, 2015 | 83.49 | 84.19 | 82.32 | 83.98 | 6,748,438 | +4.30(+5.39%) |
Apr 20, 2015 | 79.31 | 80.12 | 79.28 | 79.68 | 2,764,145 | +0.43(+0.54%) |
Apr 17, 2015 | 79.46 | 79.58 | 78.88 | 79.25 | 1,916,780 | -0.67(-0.84%) |
Apr 16, 2015 | 79.95 | 80.28 | 79.47 | 79.92 | 1,383,279 | +0.05(+0.07%) |
Apr 15, 2015 | 80.11 | 80.70 | 79.86 | 79.86 | 1,687,948 | -0.03(-0.04%) |
Apr 14, 2015 | 79.21 | 80.28 | 79.15 | 79.89 | 1,542,769 | +0.49(+0.62%) |
Apr 13, 2015 | 79.08 | 79.73 | 79.04 | 79.40 | 1,371,072 | +0.10(+0.12%) |
Apr 10, 2015 | 79.72 | 79.83 | 79.14 | 79.31 | 1,750,773 | -0.30(-0.37%) |
Apr 09, 2015 | 79.64 | 79.76 | 78.99 | 79.60 | 1,562,778 | +0.07(+0.09%) |
Apr 08, 2015 | 79.41 | 79.92 | 79.13 | 79.53 | 1,761,264 | +0.15(+0.19%) |
Apr 07, 2015 | 79.62 | 80.10 | 79.31 | 79.38 | 1,432,092 | -0.37(-0.47%) |
Apr 06, 2015 | 79.63 | 80.28 | 79.31 | 79.75 | 1,997,059 | +0.33(+0.41%) |
Apr 02, 2015 | 78.91 | 79.43 | 79.43 | 79.43 | 2,096,580 | +0.13(+0.16%) |