Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 78.02 | 78.27 | 77.45 | 78.06 | 1,727,820 | +0.55(+0.71%) |
Jun 29, 2015 | 78.75 | 78.87 | 77.44 | 77.51 | 1,788,639 | -1.76(-2.22%) |
Jun 26, 2015 | 78.43 | 79.29 | 78.22 | 79.26 | 2,215,783 | +1.13(+1.44%) |
Jun 25, 2015 | 79.06 | 79.07 | 77.96 | 78.14 | 1,930,913 | -0.66(-0.83%) |
Jun 24, 2015 | 79.02 | 79.18 | 78.59 | 78.79 | 1,310,996 | -0.21(-0.26%) |
Jun 23, 2015 | 79.38 | 79.87 | 78.98 | 79.00 | 966,831 | -0.56(-0.70%) |
Jun 22, 2015 | 79.81 | 80.61 | 79.43 | 79.56 | 842,216 | +0.01(+0.01%) |
Jun 19, 2015 | 79.33 | 80.03 | 79.25 | 79.55 | 1,075,030 | -0.02(-0.02%) |
Jun 18, 2015 | 79.57 | 80.16 | 79.50 | 79.57 | 1,513,240 | +0.39(+0.49%) |
Jun 17, 2015 | 79.19 | 79.44 | 78.41 | 79.18 | 1,257,250 | +0.07(+0.09%) |
Jun 16, 2015 | 78.16 | 79.43 | 77.86 | 79.11 | 1,615,379 | +1.24(+1.60%) |
Jun 15, 2015 | 77.83 | 78.15 | 77.61 | 77.87 | 1,272,828 | -0.49(-0.62%) |
Jun 12, 2015 | 78.94 | 79.10 | 78.16 | 78.35 | 1,139,095 | -0.63(-0.80%) |
Jun 11, 2015 | 79.61 | 79.85 | 78.85 | 78.98 | 1,323,539 | -0.59(-0.75%) |
Jun 10, 2015 | 79.60 | 80.12 | 79.28 | 79.58 | 1,269,375 | +0.36(+0.45%) |
Jun 09, 2015 | 78.79 | 79.54 | 78.78 | 79.22 | 1,476,324 | +0.38(+0.48%) |
Jun 08, 2015 | 78.84 | 79.29 | 78.54 | 78.84 | 1,533,347 | +0.06(+0.08%) |
Jun 05, 2015 | 78.71 | 79.07 | 78.24 | 78.78 | 1,513,467 | +0.06(+0.08%) |
Jun 04, 2015 | 78.48 | 79.00 | 78.32 | 78.71 | 1,651,642 | +0.03(+0.03%) |
Jun 03, 2015 | 78.81 | 79.05 | 78.40 | 78.69 | 1,461,968 | +0.09(+0.11%) |
Jun 02, 2015 | 78.59 | 79.12 | 78.42 | 78.60 | 1,150,192 | -0.42(-0.54%) |
Jun 01, 2015 | 79.27 | 79.42 | 78.01 | 79.02 | 1,160,090 | +0.27(+0.34%) |
May 29, 2015 | 79.96 | 79.96 | 78.75 | 78.75 | 1,861,495 | -0.93(-1.16%) |
May 28, 2015 | 79.68 | 79.82 | 79.08 | 79.68 | 1,147,476 | -0.28(-0.35%) |
May 27, 2015 | 79.69 | 80.27 | 79.36 | 79.96 | 1,142,216 | +0.48(+0.60%) |
May 26, 2015 | 80.83 | 80.84 | 79.08 | 79.48 | 2,577,272 | -1.56(-1.93%) |
May 22, 2015 | 80.31 | 81.04 | 81.04 | 81.04 | 1,756,705 | +0.78(+0.97%) |
May 21, 2015 | 79.93 | 80.42 | 79.52 | 80.26 | 1,617,859 | +0.24(+0.30%) |
May 20, 2015 | 80.24 | 80.74 | 80.00 | 80.02 | 1,355,736 | -0.44(-0.55%) |
May 19, 2015 | 79.96 | 80.50 | 79.43 | 80.46 | 1,433,678 | +0.36(+0.45%) |
May 18, 2015 | 79.60 | 80.41 | 79.60 | 80.10 | 1,152,064 | +0.20(+0.25%) |
May 15, 2015 | 80.48 | 80.48 | 79.29 | 79.90 | 1,948,181 | -0.40(-0.49%) |
May 14, 2015 | 79.19 | 80.41 | 79.16 | 80.30 | 2,971,099 | +1.66(+2.11%) |
May 13, 2015 | 78.84 | 79.26 | 78.41 | 78.63 | 1,323,356 | -0.04(-0.06%) |
May 12, 2015 | 78.63 | 79.19 | 78.42 | 78.68 | 1,535,880 | -0.30(-0.38%) |
May 11, 2015 | 79.31 | 79.89 | 78.81 | 78.98 | 2,554,422 | -0.45(-0.57%) |
May 08, 2015 | 79.82 | 80.13 | 79.05 | 79.43 | 2,262,144 | +0.08(+0.10%) |
May 07, 2015 | 78.12 | 80.01 | 77.72 | 79.34 | 3,088,925 | +0.82(+1.04%) |
May 06, 2015 | 78.11 | 79.08 | 77.50 | 78.53 | 2,763,538 | +0.47(+0.60%) |
May 05, 2015 | 78.80 | 80.70 | 77.75 | 78.06 | 6,616,883 | +3.02(+4.02%) |
May 04, 2015 | 74.50 | 75.28 | 74.26 | 75.04 | 2,458,181 | +0.69(+0.93%) |
May 01, 2015 | 73.62 | 74.39 | 73.21 | 74.35 | 1,442,862 | +1.33(+1.82%) |
Apr 30, 2015 | 73.98 | 74.33 | 72.83 | 73.02 | 1,540,994 | -1.03(-1.39%) |
Apr 29, 2015 | 74.44 | 75.01 | 73.95 | 74.05 | 1,913,032 | -0.46(-0.61%) |
Apr 28, 2015 | 74.35 | 74.72 | 74.09 | 74.51 | 961,645 | -0.20(-0.26%) |
Apr 27, 2015 | 74.75 | 75.59 | 74.61 | 74.71 | 1,518,424 | +0.82(+1.11%) |
Apr 24, 2015 | 74.13 | 74.38 | 73.73 | 73.89 | 848,769 | -0.17(-0.23%) |
Apr 23, 2015 | 73.86 | 74.48 | 73.86 | 74.06 | 1,127,123 | +0.03(+0.04%) |
Apr 22, 2015 | 74.58 | 74.78 | 73.69 | 74.04 | 1,310,430 | -0.28(-0.37%) |
Apr 21, 2015 | 74.75 | 74.83 | 74.09 | 74.31 | 1,382,112 | +0.17(+0.23%) |
Apr 20, 2015 | 74.93 | 75.08 | 73.93 | 74.14 | 1,549,183 | -0.25(-0.34%) |
Apr 17, 2015 | 74.85 | 75.19 | 74.11 | 74.39 | 1,141,688 | -0.99(-1.31%) |
Apr 16, 2015 | 75.85 | 75.90 | 75.31 | 75.38 | 914,930 | -0.35(-0.46%) |
Apr 15, 2015 | 75.98 | 76.34 | 75.40 | 75.73 | 1,050,091 | -0.30(-0.39%) |
Apr 14, 2015 | 74.75 | 76.24 | 74.68 | 76.03 | 1,443,501 | +1.29(+1.73%) |
Apr 13, 2015 | 75.02 | 75.37 | 74.74 | 74.74 | 1,108,000 | -0.22(-0.29%) |
Apr 10, 2015 | 75.81 | 75.97 | 74.76 | 74.95 | 1,280,390 | -0.94(-1.24%) |
Apr 09, 2015 | 75.59 | 76.03 | 75.31 | 75.90 | 1,059,031 | +0.29(+0.38%) |
Apr 08, 2015 | 75.41 | 75.90 | 75.03 | 75.61 | 1,164,525 | +0.17(+0.23%) |
Apr 07, 2015 | 76.21 | 76.51 | 75.41 | 75.44 | 1,508,380 | -0.89(-1.17%) |
Apr 06, 2015 | 74.98 | 76.46 | 74.91 | 76.33 | 1,823,979 | +0.78(+1.03%) |
Apr 02, 2015 | 74.74 | 75.54 | 75.54 | 75.54 | 1,201,751 | +0.84(+1.13%) |