Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 89.40 | 90.41 | 88.94 | 90.11 | 329,918 | +1.21(+1.36%) |
Jun 29, 2015 | 89.53 | 90.44 | 88.39 | 88.90 | 398,013 | -1.30(-1.44%) |
Jun 26, 2015 | 90.12 | 91.12 | 89.71 | 90.19 | 448,047 | +0.22(+0.25%) |
Jun 25, 2015 | 89.79 | 90.23 | 89.42 | 89.97 | 199,972 | +0.37(+0.41%) |
Jun 24, 2015 | 90.11 | 90.19 | 89.21 | 89.60 | 309,103 | -0.59(-0.65%) |
Jun 23, 2015 | 90.30 | 90.66 | 89.16 | 90.18 | 292,410 | +0.25(+0.28%) |
Jun 22, 2015 | 89.42 | 90.45 | 88.77 | 89.93 | 312,469 | +1.04(+1.17%) |
Jun 19, 2015 | 88.61 | 89.43 | 87.87 | 88.89 | 447,374 | +0.62(+0.70%) |
Jun 18, 2015 | 86.91 | 88.50 | 86.91 | 88.28 | 258,543 | +1.64(+1.89%) |
Jun 17, 2015 | 86.66 | 86.97 | 85.64 | 86.63 | 193,652 | +0.20(+0.23%) |
Jun 16, 2015 | 86.50 | 87.25 | 86.22 | 86.44 | 141,882 | -0.36(-0.42%) |
Jun 15, 2015 | 86.55 | 86.96 | 86.17 | 86.80 | 265,559 | -0.08(-0.09%) |
Jun 12, 2015 | 86.66 | 87.65 | 86.48 | 86.88 | 183,736 | +0.02(+0.02%) |
Jun 11, 2015 | 86.19 | 87.10 | 86.11 | 86.86 | 184,106 | +0.71(+0.82%) |
Jun 10, 2015 | 85.16 | 86.36 | 84.63 | 86.16 | 201,253 | +1.46(+1.72%) |
Jun 09, 2015 | 87.17 | 87.17 | 84.13 | 84.70 | 432,459 | -2.53(-2.90%) |
Jun 08, 2015 | 84.60 | 87.71 | 84.19 | 87.23 | 486,860 | +0.00(+0.00%) |
Jun 05, 2015 | 86.50 | 87.25 | 85.65 | 87.23 | 240,869 | +1.08(+1.26%) |
Jun 04, 2015 | 86.21 | 87.04 | 85.77 | 86.14 | 122,312 | -0.43(-0.50%) |
Jun 03, 2015 | 86.68 | 87.02 | 86.31 | 86.58 | 189,843 | +0.08(+0.09%) |
Jun 02, 2015 | 85.84 | 86.82 | 84.96 | 86.50 | 452,861 | +0.70(+0.81%) |
Jun 01, 2015 | 85.81 | 85.99 | 84.56 | 85.80 | 156,896 | +0.68(+0.80%) |
May 29, 2015 | 85.46 | 85.63 | 84.54 | 85.12 | 191,169 | -0.71(-0.83%) |
May 28, 2015 | 86.15 | 86.16 | 84.71 | 85.83 | 222,849 | -0.73(-0.84%) |
May 27, 2015 | 85.33 | 86.99 | 84.87 | 86.56 | 124,268 | +1.22(+1.43%) |
May 26, 2015 | 86.58 | 86.58 | 84.55 | 85.34 | 181,860 | -1.27(-1.47%) |
May 22, 2015 | 86.54 | 86.61 | 86.61 | 86.61 | 216,945 | +0.04(+0.05%) |
May 21, 2015 | 86.06 | 87.11 | 85.48 | 86.57 | 218,828 | +0.67(+0.78%) |
May 20, 2015 | 86.15 | 86.50 | 85.35 | 85.90 | 173,501 | -0.25(-0.30%) |
May 19, 2015 | 86.27 | 86.77 | 85.46 | 86.15 | 243,223 | +0.00(+0.00%) |
May 18, 2015 | 84.90 | 86.27 | 84.35 | 86.15 | 483,700 | +1.39(+1.64%) |
May 15, 2015 | 85.05 | 86.20 | 84.65 | 84.76 | 545,204 | -0.05(-0.06%) |
May 14, 2015 | 83.78 | 85.51 | 83.18 | 84.81 | 390,436 | +1.49(+1.79%) |
May 13, 2015 | 83.22 | 83.79 | 82.77 | 83.32 | 222,441 | +0.23(+0.28%) |
May 12, 2015 | 82.51 | 83.20 | 81.75 | 83.09 | 125,904 | +0.06(+0.07%) |
May 11, 2015 | 83.13 | 83.82 | 82.91 | 83.03 | 132,375 | -0.09(-0.11%) |
May 08, 2015 | 83.54 | 83.54 | 82.54 | 83.12 | 324,820 | +0.34(+0.42%) |
May 07, 2015 | 82.21 | 83.08 | 82.21 | 82.78 | 132,641 | +0.66(+0.80%) |
May 06, 2015 | 82.30 | 82.55 | 81.71 | 82.12 | 346,720 | -0.10(-0.12%) |
May 05, 2015 | 82.07 | 82.29 | 80.78 | 82.22 | 342,186 | +0.98(+1.21%) |
May 04, 2015 | 81.78 | 82.77 | 81.23 | 81.24 | 195,168 | -0.67(-0.82%) |
May 01, 2015 | 81.46 | 82.59 | 81.33 | 81.91 | 185,051 | +0.51(+0.63%) |
Apr 30, 2015 | 81.42 | 82.66 | 81.29 | 81.40 | 470,743 | -0.03(-0.04%) |
Apr 29, 2015 | 83.29 | 83.44 | 81.25 | 81.43 | 302,059 | -2.04(-2.45%) |
Apr 28, 2015 | 83.47 | 84.00 | 82.68 | 83.48 | 301,221 | -0.08(-0.10%) |
Apr 27, 2015 | 85.35 | 86.01 | 83.35 | 83.56 | 258,366 | -1.81(-2.12%) |
Apr 24, 2015 | 86.72 | 86.73 | 84.88 | 85.37 | 266,556 | -1.05(-1.22%) |
Apr 23, 2015 | 86.03 | 86.84 | 85.61 | 86.42 | 191,739 | +0.51(+0.59%) |
Apr 22, 2015 | 86.23 | 86.45 | 85.36 | 85.91 | 177,522 | +0.15(+0.17%) |
Apr 21, 2015 | 85.73 | 86.18 | 85.31 | 85.76 | 197,279 | +0.27(+0.32%) |
Apr 20, 2015 | 84.89 | 85.68 | 84.52 | 85.49 | 299,243 | +0.92(+1.09%) |
Apr 17, 2015 | 85.06 | 85.54 | 84.28 | 84.58 | 266,276 | -1.04(-1.22%) |
Apr 16, 2015 | 86.01 | 86.30 | 85.24 | 85.62 | 185,695 | -0.62(-0.71%) |
Apr 15, 2015 | 86.23 | 86.70 | 85.23 | 86.23 | 303,682 | +0.38(+0.44%) |
Apr 14, 2015 | 85.99 | 86.54 | 85.12 | 85.86 | 348,536 | -0.31(-0.36%) |
Apr 13, 2015 | 87.30 | 87.30 | 86.15 | 86.17 | 240,563 | -0.89(-1.02%) |
Apr 10, 2015 | 88.01 | 88.01 | 86.81 | 87.05 | 180,066 | -0.46(-0.52%) |
Apr 09, 2015 | 88.35 | 88.85 | 86.41 | 87.51 | 340,139 | -0.83(-0.94%) |
Apr 08, 2015 | 86.87 | 88.40 | 86.46 | 88.34 | 329,873 | +1.65(+1.90%) |
Apr 07, 2015 | 86.12 | 86.82 | 85.60 | 86.69 | 289,509 | +0.92(+1.07%) |
Apr 06, 2015 | 85.26 | 86.62 | 85.06 | 85.77 | 243,157 | +0.16(+0.18%) |
Apr 02, 2015 | 84.58 | 85.62 | 85.62 | 85.62 | 380,142 | +1.58(+1.87%) |