Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 79.81 | 80.52 | 78.70 | 79.65 | 1,854,985 | +1.26(+1.61%) |
Jun 29, 2015 | 80.19 | 80.85 | 78.19 | 78.39 | 1,764,724 | -2.42(-2.99%) |
Jun 26, 2015 | 82.23 | 82.50 | 80.24 | 80.81 | 3,869,732 | -1.41(-1.71%) |
Jun 25, 2015 | 82.37 | 83.11 | 82.02 | 82.22 | 1,324,464 | -0.04(-0.05%) |
Jun 24, 2015 | 83.93 | 84.22 | 82.18 | 82.26 | 1,085,434 | -1.67(-1.99%) |
Jun 23, 2015 | 84.37 | 84.85 | 83.66 | 83.93 | 1,355,121 | -0.23(-0.27%) |
Jun 22, 2015 | 84.35 | 84.40 | 83.62 | 84.16 | 1,377,710 | +0.13(+0.15%) |
Jun 19, 2015 | 83.76 | 84.24 | 83.26 | 84.03 | 3,108,403 | +0.69(+0.83%) |
Jun 18, 2015 | 80.84 | 83.52 | 80.60 | 83.34 | 2,009,770 | +2.64(+3.27%) |
Jun 17, 2015 | 81.52 | 82.00 | 80.56 | 80.70 | 1,034,470 | -0.82(-1.01%) |
Jun 16, 2015 | 81.09 | 82.23 | 80.64 | 81.52 | 1,309,198 | +0.07(+0.09%) |
Jun 15, 2015 | 80.10 | 81.85 | 79.50 | 81.45 | 1,975,159 | +0.91(+1.13%) |
Jun 12, 2015 | 82.07 | 82.32 | 80.27 | 80.54 | 2,327,758 | -1.63(-1.98%) |
Jun 11, 2015 | 82.52 | 82.73 | 81.67 | 82.17 | 1,637,895 | -0.23(-0.28%) |
Jun 10, 2015 | 82.78 | 83.45 | 81.58 | 82.40 | 2,033,211 | +0.00(+0.00%) |
Jun 09, 2015 | 84.59 | 84.85 | 82.05 | 82.40 | 2,159,660 | -1.75(-2.08%) |
Jun 08, 2015 | 83.78 | 84.95 | 83.68 | 84.15 | 4,130,477 | +0.62(+0.74%) |
Jun 05, 2015 | 82.45 | 84.04 | 82.27 | 83.53 | 15,786,817 | -0.65(-0.77%) |
Jun 04, 2015 | 84.13 | 87.10 | 84.02 | 84.18 | 3,192,196 | -0.47(-0.56%) |
Jun 03, 2015 | 83.49 | 84.83 | 83.28 | 84.65 | 2,224,601 | +0.94(+1.12%) |
Jun 02, 2015 | 83.79 | 84.81 | 83.07 | 83.71 | 1,258,222 | -0.43(-0.51%) |
Jun 01, 2015 | 83.98 | 83.76 | 83.13 | 84.14 | 2,138,603 | +0.38(+0.45%) |
May 29, 2015 | 84.45 | 85.28 | 83.68 | 83.76 | 3,565,027 | +0.82(+0.99%) |
May 28, 2015 | 83.21 | 83.74 | 81.50 | 82.94 | 2,950,830 | -0.47(-0.56%) |
May 27, 2015 | 83.60 | 84.21 | 83.12 | 83.41 | 1,604,085 | +0.24(+0.29%) |
May 26, 2015 | 84.75 | 85.35 | 83.01 | 83.17 | 1,769,696 | -1.75(-2.06%) |
May 22, 2015 | 85.06 | 84.92 | 84.92 | 84.92 | 1,426,800 | -0.08(-0.09%) |
May 21, 2015 | 85.68 | 85.94 | 84.24 | 85.00 | 3,413,878 | -0.65(-0.76%) |
May 20, 2015 | 83.35 | 86.72 | 83.04 | 85.65 | 3,803,321 | +2.62(+3.16%) |
May 19, 2015 | 81.07 | 84.30 | 80.80 | 83.03 | 4,898,094 | +2.26(+2.80%) |
May 18, 2015 | 84.72 | 84.77 | 80.26 | 80.77 | 9,156,313 | -4.58(-5.37%) |
May 15, 2015 | 85.11 | 85.84 | 84.65 | 85.35 | 765,306 | +0.33(+0.39%) |
May 14, 2015 | 84.54 | 85.13 | 83.72 | 85.02 | 807,859 | +1.13(+1.35%) |
May 13, 2015 | 84.58 | 85.49 | 83.81 | 83.89 | 1,063,243 | -0.71(-0.84%) |
May 12, 2015 | 86.24 | 86.31 | 83.52 | 84.60 | 2,331,242 | -2.06(-2.38%) |
May 11, 2015 | 88.20 | 88.49 | 86.55 | 86.66 | 2,043,134 | -0.38(-0.44%) |
May 08, 2015 | 87.58 | 88.84 | 86.32 | 87.04 | 1,848,693 | +0.71(+0.82%) |
May 07, 2015 | 84.44 | 87.20 | 84.02 | 86.33 | 1,604,196 | +1.69(+2.00%) |
May 06, 2015 | 84.71 | 85.59 | 83.92 | 84.64 | 1,003,295 | -0.03(-0.04%) |
May 05, 2015 | 86.11 | 86.30 | 84.36 | 84.67 | 1,223,575 | -1.64(-1.90%) |
May 04, 2015 | 85.04 | 87.09 | 84.78 | 86.31 | 1,565,315 | +1.26(+1.48%) |
May 01, 2015 | 84.84 | 86.26 | 84.57 | 85.05 | 1,976,186 | +0.98(+1.17%) |
Apr 30, 2015 | 86.58 | 86.71 | 83.59 | 84.06 | 2,006,584 | -2.48(-2.86%) |
Apr 29, 2015 | 86.98 | 87.49 | 85.50 | 86.54 | 2,375,958 | -1.29(-1.47%) |
Apr 28, 2015 | 90.41 | 90.41 | 84.72 | 87.83 | 4,176,353 | -2.81(-3.10%) |
Apr 27, 2015 | 93.64 | 93.71 | 90.57 | 90.64 | 1,412,375 | -2.63(-2.82%) |
Apr 24, 2015 | 93.85 | 94.17 | 93.21 | 93.27 | 997,796 | -0.81(-0.86%) |
Apr 23, 2015 | 93.68 | 94.33 | 93.06 | 94.08 | 1,657,602 | -0.01(-0.01%) |
Apr 22, 2015 | 95.53 | 95.53 | 93.02 | 94.09 | 2,004,332 | -1.09(-1.15%) |
Apr 21, 2015 | 93.98 | 95.66 | 93.13 | 95.18 | 1,511,890 | +1.98(+2.12%) |
Apr 20, 2015 | 94.12 | 94.12 | 92.84 | 93.20 | 1,066,588 | -0.14(-0.15%) |
Apr 17, 2015 | 92.41 | 94.42 | 92.22 | 93.34 | 1,618,754 | -1.77(-1.86%) |
Apr 16, 2015 | 95.84 | 96.58 | 94.98 | 95.11 | 1,776,171 | -0.81(-0.84%) |
Apr 15, 2015 | 93.71 | 96.40 | 93.51 | 95.92 | 1,661,453 | +2.60(+2.79%) |
Apr 14, 2015 | 93.01 | 93.78 | 92.63 | 93.32 | 1,268,722 | -0.11(-0.12%) |
Apr 13, 2015 | 94.53 | 95.22 | 93.30 | 93.43 | 1,494,958 | -1.03(-1.09%) |
Apr 10, 2015 | 93.58 | 94.73 | 93.06 | 94.46 | 1,497,494 | +0.78(+0.83%) |
Apr 09, 2015 | 93.63 | 94.48 | 92.60 | 93.68 | 1,285,501 | +0.04(+0.04%) |
Apr 08, 2015 | 91.01 | 94.21 | 91.00 | 93.64 | 3,050,412 | +2.24(+2.45%) |
Apr 07, 2015 | 90.15 | 91.90 | 89.91 | 91.40 | 1,285,914 | +1.38(+1.53%) |
Apr 06, 2015 | 89.58 | 90.26 | 89.01 | 90.02 | 2,430,156 | -0.40(-0.44%) |
Apr 02, 2015 | 90.01 | 90.42 | 90.42 | 90.42 | 1,235,900 | +0.74(+0.83%) |