Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 78.58 | 78.58 | 77.80 | 78.06 | 1,006,271 | +0.15(+0.20%) |
Jun 29, 2015 | 78.75 | 79.11 | 77.85 | 77.90 | 509,385 | -1.62(-2.04%) |
Jun 26, 2015 | 79.70 | 79.83 | 79.28 | 79.53 | 439,043 | -0.02(-0.02%) |
Jun 25, 2015 | 80.05 | 80.13 | 79.53 | 79.54 | 569,159 | -0.24(-0.30%) |
Jun 24, 2015 | 80.31 | 80.41 | 79.78 | 79.78 | 1,338,950 | -0.56(-0.70%) |
Jun 23, 2015 | 80.31 | 80.49 | 80.17 | 80.35 | 888,278 | +0.13(+0.16%) |
Jun 22, 2015 | 80.17 | 80.48 | 80.14 | 80.22 | 289,935 | +0.51(+0.64%) |
Jun 19, 2015 | 80.03 | 80.10 | 79.68 | 79.71 | 442,525 | -0.49(-0.61%) |
Jun 18, 2015 | 79.53 | 80.40 | 79.53 | 80.19 | 702,621 | +0.83(+1.04%) |
Jun 17, 2015 | 79.40 | 79.65 | 78.94 | 79.36 | 849,031 | +0.10(+0.13%) |
Jun 16, 2015 | 78.77 | 79.31 | 78.66 | 79.26 | 326,198 | +0.43(+0.54%) |
Jun 15, 2015 | 78.66 | 78.94 | 78.34 | 78.83 | 1,486,753 | -0.34(-0.43%) |
Jun 12, 2015 | 79.51 | 79.52 | 79.03 | 79.17 | 883,968 | -0.63(-0.79%) |
Jun 11, 2015 | 79.76 | 80.02 | 79.68 | 79.81 | 834,919 | +0.23(+0.29%) |
Jun 10, 2015 | 78.94 | 79.75 | 78.93 | 79.58 | 817,528 | +0.97(+1.24%) |
Jun 09, 2015 | 78.53 | 78.82 | 78.26 | 78.60 | 427,275 | +0.07(+0.09%) |
Jun 08, 2015 | 78.98 | 79.02 | 78.52 | 78.53 | 553,748 | -0.45(-0.57%) |
Jun 05, 2015 | 79.23 | 79.41 | 78.83 | 78.99 | 736,780 | -0.26(-0.32%) |
Jun 04, 2015 | 79.63 | 79.89 | 79.08 | 79.24 | 750,993 | -0.66(-0.82%) |
Jun 03, 2015 | 79.89 | 80.24 | 79.67 | 79.90 | 647,451 | +0.27(+0.34%) |
Jun 02, 2015 | 79.52 | 79.94 | 79.18 | 79.63 | 822,976 | -0.04(-0.05%) |
Jun 01, 2015 | 79.77 | 80.00 | 79.37 | 79.67 | 460,126 | +0.19(+0.24%) |
May 29, 2015 | 80.06 | 80.06 | 79.42 | 79.48 | 892,838 | -0.58(-0.73%) |
May 28, 2015 | 80.01 | 80.12 | 79.77 | 80.06 | 504,229 | -0.04(-0.05%) |
May 27, 2015 | 79.59 | 80.23 | 79.44 | 80.11 | 430,750 | +0.75(+0.95%) |
May 26, 2015 | 80.02 | 80.02 | 79.15 | 79.35 | 387,436 | -0.85(-1.06%) |
May 22, 2015 | 80.31 | 80.20 | 80.20 | 80.20 | 927,678 | -0.22(-0.28%) |
May 21, 2015 | 80.17 | 80.55 | 80.06 | 80.42 | 328,992 | +0.23(+0.29%) |
May 20, 2015 | 80.36 | 80.53 | 80.04 | 80.19 | 480,115 | -0.08(-0.10%) |
May 19, 2015 | 80.30 | 80.44 | 80.12 | 80.27 | 509,051 | +0.08(+0.10%) |
May 18, 2015 | 79.91 | 80.35 | 79.91 | 80.19 | 555,967 | +0.13(+0.16%) |
May 15, 2015 | 80.12 | 80.15 | 79.86 | 80.06 | 383,470 | +0.07(+0.09%) |
May 14, 2015 | 79.55 | 80.03 | 79.49 | 80.00 | 381,711 | +0.87(+1.10%) |
May 13, 2015 | 79.29 | 79.52 | 79.01 | 79.12 | 744,862 | +0.05(+0.06%) |
May 12, 2015 | 79.00 | 79.34 | 78.57 | 79.07 | 1,064,206 | -0.24(-0.30%) |
May 11, 2015 | 79.74 | 79.84 | 79.31 | 79.31 | 377,378 | -0.44(-0.56%) |
May 08, 2015 | 79.35 | 79.82 | 79.35 | 79.76 | 1,139,942 | +1.14(+1.45%) |
May 07, 2015 | 78.18 | 78.82 | 78.14 | 78.62 | 697,475 | +0.30(+0.38%) |
May 06, 2015 | 78.97 | 79.12 | 77.80 | 78.32 | 639,098 | -0.34(-0.43%) |
May 05, 2015 | 79.42 | 79.58 | 78.63 | 78.66 | 544,798 | -0.89(-1.12%) |
May 04, 2015 | 79.53 | 79.82 | 79.46 | 79.55 | 340,063 | +0.27(+0.35%) |
May 01, 2015 | 78.73 | 79.32 | 78.73 | 79.28 | 549,414 | +0.80(+1.02%) |
Apr 30, 2015 | 79.10 | 79.19 | 78.17 | 78.47 | 827,370 | -0.84(-1.06%) |
Apr 29, 2015 | 79.17 | 79.60 | 78.96 | 79.31 | 1,126,898 | -0.25(-0.31%) |
Apr 28, 2015 | 79.33 | 79.62 | 78.78 | 79.56 | 563,734 | +0.31(+0.39%) |
Apr 27, 2015 | 79.74 | 79.85 | 79.18 | 79.25 | 389,938 | -0.27(-0.34%) |
Apr 24, 2015 | 79.50 | 79.65 | 79.30 | 79.53 | 373,051 | +0.37(+0.46%) |
Apr 23, 2015 | 78.77 | 79.47 | 78.76 | 79.16 | 1,330,164 | +0.15(+0.19%) |
Apr 22, 2015 | 78.67 | 79.10 | 78.33 | 79.00 | 493,601 | +0.47(+0.60%) |
Apr 21, 2015 | 78.87 | 79.06 | 78.41 | 78.53 | 614,706 | -0.15(-0.18%) |
Apr 20, 2015 | 78.29 | 78.82 | 78.29 | 78.68 | 314,775 | +0.80(+1.02%) |
Apr 17, 2015 | 78.39 | 78.44 | 77.55 | 77.88 | 608,823 | -0.97(-1.23%) |
Apr 16, 2015 | 78.72 | 79.09 | 78.67 | 78.85 | 606,748 | +0.00(+0.00%) |
Apr 15, 2015 | 78.65 | 79.08 | 78.64 | 78.85 | 349,359 | +0.38(+0.49%) |
Apr 14, 2015 | 78.22 | 78.56 | 77.95 | 78.47 | 536,713 | +0.15(+0.20%) |
Apr 13, 2015 | 78.58 | 78.90 | 78.30 | 78.31 | 794,443 | -0.34(-0.43%) |
Apr 10, 2015 | 78.26 | 78.69 | 78.17 | 78.65 | 590,414 | +0.55(+0.70%) |
Apr 09, 2015 | 77.49 | 78.22 | 77.43 | 78.11 | 997,115 | +0.44(+0.56%) |
Apr 08, 2015 | 77.54 | 77.99 | 77.37 | 77.67 | 1,099,466 | +0.15(+0.19%) |
Apr 07, 2015 | 77.58 | 78.05 | 77.53 | 77.53 | 676,557 | -0.09(-0.11%) |
Apr 06, 2015 | 76.76 | 77.88 | 76.64 | 77.61 | 906,711 | +0.52(+0.68%) |
Apr 02, 2015 | 76.87 | 77.09 | 77.09 | 77.09 | 618,179 | +0.24(+0.31%) |