Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 88.76 | 89.05 | 88.19 | 88.36 | 603,448 | +0.23(+0.26%) |
Jun 29, 2015 | 90.02 | 90.18 | 88.01 | 88.13 | 748,085 | -2.34(-2.59%) |
Jun 26, 2015 | 90.02 | 90.86 | 89.84 | 90.48 | 791,095 | +0.69(+0.77%) |
Jun 25, 2015 | 89.36 | 90.26 | 89.27 | 89.79 | 493,976 | +0.52(+0.59%) |
Jun 24, 2015 | 89.82 | 90.13 | 89.10 | 89.26 | 363,851 | -0.72(-0.80%) |
Jun 23, 2015 | 89.20 | 90.06 | 88.85 | 89.98 | 897,119 | +0.75(+0.84%) |
Jun 22, 2015 | 89.14 | 89.64 | 88.98 | 89.24 | 502,552 | +0.60(+0.68%) |
Jun 19, 2015 | 89.11 | 89.58 | 88.37 | 88.64 | 1,230,521 | -0.39(-0.44%) |
Jun 18, 2015 | 88.65 | 89.21 | 88.33 | 89.03 | 807,656 | -0.15(-0.17%) |
Jun 17, 2015 | 88.67 | 89.35 | 88.46 | 89.18 | 782,079 | +0.67(+0.76%) |
Jun 16, 2015 | 87.41 | 88.78 | 87.41 | 88.51 | 726,808 | +0.88(+1.01%) |
Jun 15, 2015 | 87.83 | 88.20 | 86.95 | 87.62 | 896,191 | -0.57(-0.65%) |
Jun 12, 2015 | 87.72 | 88.34 | 87.13 | 88.20 | 735,979 | +0.27(+0.31%) |
Jun 11, 2015 | 87.22 | 88.01 | 87.22 | 87.92 | 680,137 | +0.67(+0.77%) |
Jun 10, 2015 | 87.93 | 87.93 | 87.18 | 87.25 | 684,376 | -0.29(-0.33%) |
Jun 09, 2015 | 86.54 | 87.63 | 86.22 | 87.54 | 914,631 | +1.11(+1.28%) |
Jun 08, 2015 | 87.44 | 87.56 | 86.41 | 86.44 | 565,563 | -0.91(-1.04%) |
Jun 05, 2015 | 86.79 | 87.49 | 86.27 | 87.34 | 634,482 | +0.52(+0.60%) |
Jun 04, 2015 | 86.00 | 87.24 | 85.90 | 86.82 | 922,363 | +0.29(+0.34%) |
Jun 03, 2015 | 86.36 | 87.13 | 85.96 | 86.53 | 758,435 | +0.42(+0.49%) |
Jun 02, 2015 | 86.44 | 86.69 | 85.93 | 86.10 | 571,852 | -0.25(-0.29%) |
Jun 01, 2015 | 86.14 | 86.87 | 85.48 | 86.35 | 758,439 | +0.55(+0.64%) |
May 29, 2015 | 85.51 | 86.39 | 85.16 | 85.80 | 1,110,047 | +0.03(+0.04%) |
May 28, 2015 | 83.82 | 86.19 | 83.30 | 85.77 | 1,284,896 | +2.00(+2.39%) |
May 27, 2015 | 82.25 | 83.83 | 81.83 | 83.77 | 574,189 | +1.35(+1.64%) |
May 26, 2015 | 83.63 | 83.66 | 82.29 | 82.41 | 553,325 | -1.28(-1.53%) |
May 22, 2015 | 83.64 | 83.69 | 83.69 | 83.69 | 446,064 | -0.01(-0.01%) |
May 21, 2015 | 83.83 | 84.08 | 83.52 | 83.70 | 426,049 | -0.22(-0.26%) |
May 20, 2015 | 84.02 | 84.02 | 82.64 | 83.92 | 790,875 | +0.39(+0.47%) |
May 19, 2015 | 83.65 | 84.32 | 83.26 | 83.53 | 820,803 | +0.37(+0.45%) |
May 18, 2015 | 82.48 | 83.27 | 81.93 | 83.15 | 1,097,657 | +0.90(+1.09%) |
May 15, 2015 | 82.13 | 82.34 | 81.99 | 82.26 | 340,692 | +0.22(+0.26%) |
May 14, 2015 | 81.68 | 82.40 | 81.12 | 82.04 | 431,911 | +0.41(+0.50%) |
May 13, 2015 | 81.92 | 82.41 | 81.29 | 81.63 | 344,749 | -0.39(-0.48%) |
May 12, 2015 | 82.11 | 82.28 | 81.43 | 82.02 | 591,397 | -0.42(-0.51%) |
May 11, 2015 | 82.64 | 83.10 | 81.99 | 82.45 | 671,232 | -0.33(-0.40%) |
May 08, 2015 | 83.38 | 83.95 | 82.73 | 82.78 | 690,237 | -0.34(-0.41%) |
May 07, 2015 | 83.04 | 83.67 | 82.79 | 83.12 | 559,079 | +0.01(+0.01%) |
May 06, 2015 | 83.67 | 83.89 | 82.50 | 83.11 | 613,790 | -0.46(-0.55%) |
May 05, 2015 | 83.48 | 84.08 | 83.20 | 83.57 | 758,518 | -0.15(-0.18%) |
May 04, 2015 | 83.40 | 84.15 | 83.38 | 83.72 | 766,923 | +0.63(+0.76%) |
May 01, 2015 | 83.06 | 83.51 | 82.16 | 83.09 | 1,353,294 | +0.26(+0.31%) |
Apr 30, 2015 | 82.31 | 84.35 | 81.79 | 82.83 | 1,697,172 | +1.14(+1.39%) |
Apr 29, 2015 | 82.12 | 84.17 | 80.39 | 81.69 | 2,564,837 | +4.58(+5.94%) |
Apr 28, 2015 | 77.98 | 77.99 | 76.79 | 77.11 | 1,041,007 | -1.19(-1.51%) |
Apr 27, 2015 | 78.50 | 79.31 | 78.09 | 78.30 | 614,945 | +0.27(+0.34%) |
Apr 24, 2015 | 79.03 | 79.26 | 77.95 | 78.03 | 563,987 | -0.75(-0.95%) |
Apr 23, 2015 | 78.47 | 79.01 | 78.47 | 78.78 | 365,367 | +0.16(+0.20%) |
Apr 22, 2015 | 78.99 | 78.99 | 78.25 | 78.62 | 422,964 | -0.12(-0.16%) |
Apr 21, 2015 | 79.16 | 79.29 | 78.44 | 78.75 | 731,397 | -0.03(-0.04%) |
Apr 20, 2015 | 78.20 | 78.83 | 77.59 | 78.78 | 583,835 | +1.09(+1.41%) |
Apr 17, 2015 | 77.97 | 78.37 | 77.30 | 77.69 | 454,163 | -0.70(-0.90%) |
Apr 16, 2015 | 78.19 | 78.96 | 78.13 | 78.39 | 613,379 | +0.05(+0.06%) |
Apr 15, 2015 | 78.13 | 79.26 | 77.65 | 78.34 | 770,172 | +0.55(+0.70%) |
Apr 14, 2015 | 77.64 | 78.23 | 77.06 | 77.79 | 634,945 | +0.08(+0.11%) |
Apr 13, 2015 | 77.70 | 78.59 | 77.69 | 77.71 | 448,358 | -0.11(-0.14%) |
Apr 10, 2015 | 77.11 | 77.84 | 76.66 | 77.82 | 522,409 | +0.54(+0.70%) |
Apr 09, 2015 | 78.02 | 78.27 | 77.13 | 77.28 | 445,034 | -0.66(-0.85%) |
Apr 08, 2015 | 76.52 | 77.98 | 76.38 | 77.94 | 913,718 | +1.70(+2.23%) |
Apr 07, 2015 | 76.60 | 76.91 | 76.02 | 76.24 | 737,334 | -0.32(-0.41%) |
Apr 06, 2015 | 75.89 | 77.19 | 75.54 | 76.56 | 1,146,572 | +0.25(+0.33%) |
Apr 02, 2015 | 76.31 | 76.31 | 76.31 | 76.31 | 814,278 | -0.21(-0.27%) |