Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 89.21 | 90.05 | 88.70 | 89.30 | 398,878 | +0.64(+0.72%) |
Jun 29, 2015 | 89.54 | 90.17 | 88.59 | 88.66 | 237,869 | -1.83(-2.02%) |
Jun 26, 2015 | 89.58 | 90.69 | 89.25 | 90.49 | 686,672 | +1.06(+1.19%) |
Jun 25, 2015 | 90.20 | 90.30 | 89.14 | 89.43 | 217,706 | -0.37(-0.42%) |
Jun 24, 2015 | 91.11 | 91.21 | 89.80 | 89.80 | 171,619 | -1.23(-1.35%) |
Jun 23, 2015 | 91.19 | 91.56 | 90.74 | 91.03 | 160,142 | -0.18(-0.20%) |
Jun 22, 2015 | 90.91 | 91.25 | 90.17 | 91.21 | 286,392 | +0.99(+1.10%) |
Jun 19, 2015 | 90.58 | 90.92 | 89.91 | 90.22 | 246,792 | -0.14(-0.16%) |
Jun 18, 2015 | 89.93 | 91.00 | 89.60 | 90.37 | 239,900 | +0.85(+0.95%) |
Jun 17, 2015 | 89.43 | 89.74 | 88.79 | 89.52 | 310,707 | +0.15(+0.17%) |
Jun 16, 2015 | 89.39 | 90.00 | 89.22 | 89.37 | 226,286 | -0.06(-0.07%) |
Jun 15, 2015 | 89.16 | 89.54 | 88.53 | 89.43 | 205,718 | -0.53(-0.59%) |
Jun 12, 2015 | 90.95 | 90.95 | 89.89 | 89.96 | 256,479 | -1.17(-1.28%) |
Jun 11, 2015 | 90.98 | 91.17 | 90.60 | 91.12 | 184,304 | +0.66(+0.73%) |
Jun 10, 2015 | 89.63 | 90.79 | 89.55 | 90.46 | 160,792 | +1.35(+1.51%) |
Jun 09, 2015 | 89.47 | 90.04 | 89.05 | 89.12 | 224,222 | -0.50(-0.56%) |
Jun 08, 2015 | 90.25 | 90.70 | 89.62 | 89.62 | 162,560 | -0.53(-0.58%) |
Jun 05, 2015 | 89.78 | 90.19 | 88.96 | 90.14 | 214,621 | +0.02(+0.02%) |
Jun 04, 2015 | 90.09 | 90.87 | 89.60 | 90.13 | 400,653 | -0.59(-0.65%) |
Jun 03, 2015 | 89.87 | 90.78 | 89.22 | 90.71 | 333,416 | +1.17(+1.30%) |
Jun 02, 2015 | 88.76 | 89.57 | 88.69 | 89.55 | 234,855 | +0.44(+0.49%) |
Jun 01, 2015 | 89.32 | 89.91 | 88.68 | 89.11 | 400,834 | +0.67(+0.76%) |
May 29, 2015 | 88.55 | 88.99 | 87.88 | 88.44 | 389,709 | -0.20(-0.22%) |
May 28, 2015 | 88.00 | 88.72 | 87.87 | 88.64 | 420,052 | +0.09(+0.10%) |
May 27, 2015 | 86.63 | 88.68 | 86.52 | 88.55 | 349,722 | +2.01(+2.32%) |
May 26, 2015 | 87.07 | 87.21 | 86.08 | 86.54 | 260,511 | -0.93(-1.06%) |
May 22, 2015 | 87.85 | 87.47 | 87.47 | 87.47 | 167,269 | -0.31(-0.36%) |
May 21, 2015 | 87.97 | 88.68 | 87.68 | 87.78 | 281,683 | -0.38(-0.43%) |
May 20, 2015 | 89.01 | 89.23 | 87.92 | 88.16 | 382,696 | -1.01(-1.13%) |
May 19, 2015 | 88.98 | 89.23 | 88.20 | 89.17 | 413,354 | +0.41(+0.46%) |
May 18, 2015 | 87.72 | 88.83 | 87.69 | 88.76 | 275,966 | +0.89(+1.02%) |
May 15, 2015 | 87.93 | 88.08 | 87.39 | 87.87 | 180,911 | -0.29(-0.33%) |
May 14, 2015 | 87.64 | 88.21 | 87.37 | 88.16 | 290,250 | +0.80(+0.92%) |
May 13, 2015 | 87.21 | 87.88 | 86.84 | 87.36 | 260,561 | +0.56(+0.65%) |
May 12, 2015 | 86.59 | 87.00 | 85.80 | 86.80 | 159,744 | -0.18(-0.20%) |
May 11, 2015 | 87.05 | 87.47 | 86.75 | 86.98 | 197,173 | -0.36(-0.42%) |
May 08, 2015 | 87.33 | 87.93 | 87.11 | 87.34 | 227,142 | +0.65(+0.75%) |
May 07, 2015 | 86.19 | 86.90 | 85.99 | 86.69 | 232,193 | +0.31(+0.36%) |
May 06, 2015 | 86.13 | 86.53 | 85.83 | 86.38 | 312,707 | +0.27(+0.31%) |
May 05, 2015 | 86.53 | 87.25 | 85.77 | 86.12 | 304,693 | -0.75(-0.86%) |
May 04, 2015 | 87.16 | 87.65 | 86.79 | 86.86 | 329,867 | +0.12(+0.14%) |
May 01, 2015 | 85.90 | 86.95 | 85.81 | 86.74 | 386,024 | +0.88(+1.03%) |
Apr 30, 2015 | 86.48 | 87.08 | 85.78 | 85.86 | 944,781 | -1.30(-1.49%) |
Apr 29, 2015 | 87.51 | 87.74 | 86.83 | 87.16 | 281,542 | -0.58(-0.66%) |
Apr 28, 2015 | 87.35 | 87.78 | 86.66 | 87.73 | 494,117 | +0.41(+0.47%) |
Apr 27, 2015 | 88.81 | 89.39 | 87.04 | 87.33 | 642,401 | -1.25(-1.41%) |
Apr 24, 2015 | 88.32 | 89.71 | 88.29 | 88.57 | 603,746 | +0.42(+0.47%) |
Apr 23, 2015 | 85.41 | 89.39 | 85.28 | 88.15 | 1,212,599 | +3.75(+4.45%) |
Apr 22, 2015 | 83.68 | 84.63 | 82.66 | 84.40 | 764,277 | +0.69(+0.83%) |
Apr 21, 2015 | 83.07 | 83.70 | 82.72 | 83.70 | 482,866 | +0.79(+0.95%) |
Apr 20, 2015 | 82.07 | 82.93 | 82.03 | 82.91 | 210,135 | +1.17(+1.44%) |
Apr 17, 2015 | 83.02 | 83.02 | 81.39 | 81.74 | 346,254 | -1.86(-2.22%) |
Apr 16, 2015 | 83.29 | 83.82 | 83.06 | 83.60 | 278,587 | -0.04(-0.05%) |
Apr 15, 2015 | 83.61 | 84.15 | 83.57 | 83.64 | 278,336 | +0.12(+0.15%) |
Apr 14, 2015 | 83.09 | 83.52 | 82.37 | 83.52 | 247,002 | +0.46(+0.56%) |
Apr 13, 2015 | 82.89 | 83.42 | 82.72 | 83.06 | 221,831 | +0.04(+0.04%) |
Apr 10, 2015 | 83.23 | 83.69 | 82.89 | 83.02 | 214,582 | -0.12(-0.15%) |
Apr 09, 2015 | 82.89 | 83.42 | 82.38 | 83.14 | 316,418 | +0.23(+0.28%) |
Apr 08, 2015 | 83.46 | 83.63 | 82.56 | 82.91 | 366,217 | -0.41(-0.49%) |
Apr 07, 2015 | 84.08 | 84.51 | 83.13 | 83.32 | 233,502 | -0.71(-0.85%) |
Apr 06, 2015 | 83.39 | 84.39 | 82.99 | 84.03 | 486,472 | +0.49(+0.59%) |
Apr 02, 2015 | 82.49 | 83.54 | 83.54 | 83.54 | 493,752 | +1.17(+1.41%) |