Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 79.37 | 79.50 | 76.82 | 79.09 | 567,775 | +1.23(+1.58%) |
Jun 29, 2015 | 80.52 | 81.59 | 76.83 | 77.86 | 748,728 | -6.47(-7.67%) |
Jun 26, 2015 | 83.30 | 85.04 | 83.00 | 84.32 | 438,004 | +2.66(+3.26%) |
Jun 25, 2015 | 81.54 | 82.33 | 80.52 | 81.66 | 215,800 | +0.76(+0.95%) |
Jun 24, 2015 | 81.71 | 82.45 | 80.32 | 80.89 | 267,515 | -2.04(-2.46%) |
Jun 23, 2015 | 83.37 | 83.44 | 80.80 | 82.93 | 561,450 | +1.53(+1.88%) |
Jun 22, 2015 | 79.18 | 81.57 | 78.60 | 81.40 | 399,790 | +4.59(+5.97%) |
Jun 19, 2015 | 78.00 | 78.00 | 76.56 | 76.82 | 388,587 | -3.11(-3.89%) |
Jun 18, 2015 | 80.22 | 81.50 | 79.60 | 79.92 | 337,763 | +1.23(+1.56%) |
Jun 17, 2015 | 78.09 | 80.44 | 77.86 | 78.69 | 450,126 | +1.67(+2.17%) |
Jun 16, 2015 | 77.91 | 79.20 | 76.98 | 77.02 | 254,408 | -1.85(-2.35%) |
Jun 15, 2015 | 77.16 | 79.61 | 77.02 | 78.88 | 188,295 | -0.35(-0.44%) |
Jun 12, 2015 | 79.83 | 79.94 | 76.96 | 79.23 | 293,805 | -0.12(-0.15%) |
Jun 11, 2015 | 82.31 | 82.98 | 79.18 | 79.34 | 621,348 | -5.26(-6.22%) |
Jun 10, 2015 | 83.81 | 85.14 | 83.33 | 84.60 | 548,169 | +2.20(+2.67%) |
Jun 09, 2015 | 81.29 | 83.26 | 81.17 | 82.40 | 649,012 | +1.85(+2.30%) |
Jun 08, 2015 | 79.57 | 80.73 | 79.16 | 80.55 | 282,142 | +0.28(+0.35%) |
Jun 05, 2015 | 79.90 | 80.66 | 78.42 | 80.27 | 408,047 | +2.73(+3.53%) |
Jun 04, 2015 | 79.20 | 79.27 | 76.98 | 77.53 | 367,119 | -3.27(-4.04%) |
Jun 03, 2015 | 78.88 | 81.24 | 78.53 | 80.80 | 416,168 | +3.87(+5.03%) |
Jun 02, 2015 | 75.54 | 77.49 | 75.45 | 76.93 | 266,419 | +3.15(+4.27%) |
Jun 01, 2015 | 72.11 | 74.55 | 71.67 | 73.78 | 328,017 | +2.27(+3.18%) |
May 29, 2015 | 70.70 | 71.88 | 70.07 | 71.51 | 346,088 | -0.53(-0.74%) |
May 28, 2015 | 72.02 | 72.41 | 71.00 | 72.04 | 168,276 | +0.51(+0.71%) |
May 27, 2015 | 72.53 | 73.57 | 71.32 | 71.53 | 279,211 | -0.53(-0.74%) |
May 26, 2015 | 75.17 | 75.38 | 71.86 | 72.07 | 647,965 | -3.94(-5.18%) |
May 22, 2015 | 75.47 | 76.01 | 76.01 | 76.01 | 242,703 | -0.09(-0.12%) |
May 21, 2015 | 77.63 | 77.85 | 75.56 | 76.10 | 265,449 | -3.27(-4.12%) |
May 20, 2015 | 79.25 | 80.45 | 77.86 | 79.37 | 273,217 | -0.39(-0.49%) |
May 19, 2015 | 80.34 | 80.48 | 77.19 | 79.76 | 441,195 | +2.11(+2.72%) |
May 18, 2015 | 76.38 | 77.86 | 76.14 | 77.65 | 403,553 | +3.50(+4.72%) |
May 15, 2015 | 76.45 | 76.68 | 73.39 | 74.15 | 698,579 | -4.73(-5.99%) |
May 14, 2015 | 79.41 | 79.78 | 77.63 | 78.88 | 359,204 | -0.63(-0.79%) |
May 13, 2015 | 76.03 | 79.85 | 75.89 | 79.50 | 657,539 | +1.88(+2.42%) |
May 12, 2015 | 78.88 | 79.57 | 76.05 | 77.63 | 441,151 | -0.58(-0.74%) |
May 11, 2015 | 74.43 | 78.22 | 74.43 | 78.21 | 458,456 | +5.35(+7.35%) |
May 08, 2015 | 71.37 | 73.29 | 71.07 | 72.85 | 313,347 | -0.67(-0.91%) |
May 07, 2015 | 74.94 | 75.10 | 72.78 | 73.53 | 631,067 | -3.01(-3.94%) |
May 06, 2015 | 74.01 | 76.93 | 73.97 | 76.54 | 796,319 | +3.68(+5.06%) |
May 05, 2015 | 72.62 | 74.61 | 72.32 | 72.85 | 608,342 | +0.32(+0.45%) |
May 04, 2015 | 70.10 | 72.76 | 69.73 | 72.53 | 320,793 | +1.95(+2.76%) |
May 01, 2015 | 69.29 | 71.07 | 68.87 | 70.58 | 242,625 | +2.83(+4.17%) |
Apr 30, 2015 | 69.29 | 70.17 | 67.59 | 67.76 | 420,364 | -0.42(-0.61%) |
Apr 29, 2015 | 67.99 | 68.87 | 67.11 | 68.17 | 392,926 | +2.34(+3.56%) |
Apr 28, 2015 | 64.51 | 65.86 | 63.72 | 65.83 | 215,273 | +2.62(+4.14%) |
Apr 27, 2015 | 63.31 | 64.23 | 62.61 | 63.21 | 140,789 | -0.02(-0.04%) |
Apr 24, 2015 | 63.91 | 63.98 | 62.73 | 63.24 | 154,386 | -1.25(-1.94%) |
Apr 23, 2015 | 65.21 | 65.41 | 63.58 | 64.49 | 748,081 | -0.83(-1.28%) |
Apr 22, 2015 | 62.73 | 65.53 | 62.70 | 65.32 | 325,207 | +2.92(+4.68%) |
Apr 21, 2015 | 61.71 | 62.61 | 61.45 | 62.40 | 132,100 | +0.83(+1.35%) |
Apr 20, 2015 | 60.69 | 62.08 | 60.69 | 61.57 | 112,052 | +1.46(+2.43%) |
Apr 17, 2015 | 62.50 | 62.52 | 59.72 | 60.11 | 202,055 | -2.06(-3.32%) |
Apr 16, 2015 | 61.11 | 62.96 | 60.94 | 62.17 | 211,979 | +0.90(+1.48%) |
Apr 15, 2015 | 60.71 | 61.68 | 60.39 | 61.27 | 160,816 | +0.12(+0.19%) |
Apr 14, 2015 | 60.25 | 61.48 | 59.48 | 61.15 | 238,249 | -1.32(-2.11%) |
Apr 13, 2015 | 62.91 | 63.05 | 62.19 | 62.47 | 165,366 | -0.28(-0.44%) |
Apr 10, 2015 | 61.73 | 62.83 | 61.55 | 62.75 | 153,158 | -0.23(-0.37%) |
Apr 09, 2015 | 60.94 | 63.38 | 60.94 | 62.98 | 188,216 | +2.25(+3.70%) |
Apr 08, 2015 | 60.73 | 62.19 | 60.38 | 60.73 | 178,423 | -0.02(-0.04%) |
Apr 07, 2015 | 62.03 | 62.47 | 60.57 | 60.76 | 172,335 | -1.46(-2.35%) |
Apr 06, 2015 | 60.34 | 62.68 | 60.20 | 62.22 | 177,317 | +1.02(+1.67%) |
Apr 02, 2015 | 59.72 | 61.20 | 61.20 | 61.20 | 176,503 | +1.78(+3.00%) |