Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 87.94 | 88.33 | 87.92 | 87.92 | 490,152 | -0.16(-0.19%) |
Jun 29, 2015 | 87.76 | 88.20 | 87.63 | 88.08 | 719,885 | +0.64(+0.74%) |
Jun 26, 2015 | 87.53 | 87.60 | 87.38 | 87.44 | 471,883 | -0.39(-0.45%) |
Jun 25, 2015 | 87.84 | 87.96 | 87.71 | 87.83 | 512,477 | -0.09(-0.11%) |
Jun 24, 2015 | 87.85 | 88.05 | 87.76 | 87.93 | 640,798 | +0.16(+0.18%) |
Jun 23, 2015 | 87.68 | 88.01 | 87.61 | 87.77 | 519,272 | -0.20(-0.22%) |
Jun 22, 2015 | 88.11 | 88.22 | 87.89 | 87.97 | 476,342 | -0.39(-0.44%) |
Jun 19, 2015 | 88.16 | 88.46 | 88.16 | 88.36 | 568,630 | +0.20(+0.23%) |
Jun 18, 2015 | 87.97 | 88.17 | 87.86 | 88.15 | 503,335 | -0.21(-0.24%) |
Jun 17, 2015 | 88.10 | 88.39 | 87.71 | 88.37 | 1,104,962 | +0.10(+0.12%) |
Jun 16, 2015 | 87.89 | 88.26 | 87.81 | 88.26 | 477,109 | +0.52(+0.59%) |
Jun 15, 2015 | 87.71 | 87.78 | 87.49 | 87.75 | 380,816 | +0.28(+0.32%) |
Jun 12, 2015 | 87.32 | 87.70 | 87.31 | 87.46 | 479,558 | +0.05(+0.05%) |
Jun 11, 2015 | 87.20 | 87.43 | 87.09 | 87.42 | 545,395 | +0.43(+0.50%) |
Jun 10, 2015 | 87.24 | 87.29 | 86.90 | 86.98 | 532,626 | -0.31(-0.36%) |
Jun 09, 2015 | 87.39 | 87.45 | 87.18 | 87.30 | 396,417 | -0.20(-0.22%) |
Jun 08, 2015 | 87.57 | 87.60 | 87.41 | 87.49 | 367,644 | +0.12(+0.13%) |
Jun 05, 2015 | 87.24 | 87.55 | 87.16 | 87.38 | 376,048 | -0.24(-0.28%) |
Jun 04, 2015 | 87.52 | 87.79 | 87.48 | 87.62 | 387,897 | +0.24(+0.28%) |
Jun 03, 2015 | 87.57 | 87.64 | 87.20 | 87.38 | 719,418 | -0.54(-0.62%) |
Jun 02, 2015 | 88.07 | 88.08 | 87.87 | 87.92 | 1,943,345 | -0.36(-0.41%) |
Jun 01, 2015 | 88.71 | 88.75 | 88.22 | 88.28 | 1,298,844 | -0.55(-0.62%) |
May 29, 2015 | 88.73 | 89.02 | 88.70 | 88.83 | 715,356 | +0.28(+0.32%) |
May 28, 2015 | 88.48 | 88.59 | 88.34 | 88.55 | 480,864 | -0.05(-0.06%) |
May 27, 2015 | 88.53 | 88.65 | 88.38 | 88.60 | 480,796 | -0.08(-0.09%) |
May 26, 2015 | 88.55 | 88.82 | 88.51 | 88.68 | 520,188 | +0.07(+0.08%) |
May 22, 2015 | 88.64 | 88.61 | 88.61 | 88.61 | 597,602 | +0.15(+0.17%) |
May 21, 2015 | 88.25 | 88.54 | 88.25 | 88.46 | 635,724 | +0.34(+0.38%) |
May 20, 2015 | 88.08 | 88.40 | 87.98 | 88.12 | 498,872 | +0.24(+0.27%) |
May 19, 2015 | 87.81 | 88.19 | 87.80 | 87.89 | 501,106 | -0.42(-0.48%) |
May 18, 2015 | 88.48 | 88.51 | 88.24 | 88.31 | 590,639 | -0.47(-0.53%) |
May 15, 2015 | 88.40 | 88.82 | 88.35 | 88.78 | 368,952 | +0.61(+0.69%) |
May 14, 2015 | 88.14 | 88.37 | 88.06 | 88.17 | 629,362 | +0.16(+0.19%) |
May 13, 2015 | 88.45 | 88.50 | 88.00 | 88.00 | 498,408 | -0.13(-0.15%) |
May 12, 2015 | 88.00 | 88.30 | 87.91 | 88.14 | 608,980 | +0.09(+0.10%) |
May 11, 2015 | 88.57 | 88.58 | 88.02 | 88.05 | 836,900 | -0.81(-0.91%) |
May 08, 2015 | 89.03 | 89.13 | 88.79 | 88.86 | 829,342 | +0.37(+0.42%) |
May 07, 2015 | 88.40 | 88.67 | 88.28 | 88.49 | 450,373 | +0.23(+0.26%) |
May 06, 2015 | 88.83 | 88.84 | 88.16 | 88.26 | 1,379,294 | -0.71(-0.80%) |
May 05, 2015 | 89.12 | 89.13 | 88.70 | 88.98 | 658,179 | -0.04(-0.04%) |
May 04, 2015 | 89.42 | 89.48 | 88.93 | 89.02 | 1,472,322 | -0.35(-0.39%) |
May 01, 2015 | 89.57 | 89.63 | 89.23 | 89.36 | 1,197,644 | -0.37(-0.41%) |
Apr 30, 2015 | 89.48 | 89.79 | 89.28 | 89.73 | 859,943 | +0.15(+0.17%) |
Apr 29, 2015 | 89.50 | 89.77 | 89.31 | 89.58 | 744,073 | -0.16(-0.18%) |
Apr 28, 2015 | 89.99 | 90.16 | 89.72 | 89.75 | 1,469,359 | -0.52(-0.57%) |
Apr 27, 2015 | 90.24 | 90.38 | 90.11 | 90.26 | 1,116,302 | +0.02(+0.02%) |
Apr 24, 2015 | 90.04 | 90.26 | 90.03 | 90.25 | 516,710 | +0.38(+0.43%) |
Apr 23, 2015 | 89.70 | 90.02 | 89.68 | 89.86 | 694,803 | +0.23(+0.25%) |
Apr 22, 2015 | 89.97 | 89.99 | 89.57 | 89.64 | 459,985 | -0.42(-0.46%) |
Apr 21, 2015 | 90.37 | 90.31 | 89.97 | 90.05 | 2,653,459 | -0.32(-0.36%) |
Apr 20, 2015 | 90.47 | 90.51 | 90.28 | 90.37 | 1,027,349 | -0.24(-0.27%) |
Apr 17, 2015 | 90.13 | 90.70 | 90.12 | 90.62 | 10,162,591 | +0.57(+0.64%) |
Apr 16, 2015 | 89.84 | 90.07 | 89.62 | 90.04 | 462,276 | +0.10(+0.11%) |
Apr 15, 2015 | 89.86 | 90.01 | 89.79 | 89.94 | 609,090 | +0.27(+0.31%) |
Apr 14, 2015 | 89.78 | 89.92 | 89.61 | 89.67 | 418,570 | +0.24(+0.26%) |
Apr 13, 2015 | 89.28 | 89.48 | 89.27 | 89.43 | 389,563 | +0.02(+0.03%) |
Apr 10, 2015 | 89.59 | 89.65 | 89.35 | 89.41 | 508,672 | -0.09(-0.10%) |
Apr 09, 2015 | 89.80 | 89.82 | 89.42 | 89.50 | 470,516 | -0.32(-0.36%) |
Apr 08, 2015 | 89.72 | 89.89 | 89.53 | 89.82 | 1,231,718 | -0.22(-0.24%) |
Apr 07, 2015 | 89.72 | 90.05 | 89.67 | 90.04 | 458,990 | +0.20(+0.22%) |
Apr 06, 2015 | 90.07 | 90.15 | 89.72 | 89.84 | 903,076 | +0.35(+0.39%) |
Apr 02, 2015 | 89.72 | 89.49 | 89.49 | 89.49 | 1,387,014 | -0.33(-0.37%) |