Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 89.89 | 90.32 | 88.65 | 88.94 | 3,562,927 | +0.10(+0.11%) |
Jun 29, 2015 | 90.30 | 90.81 | 88.79 | 88.84 | 3,524,955 | -2.01(-2.21%) |
Jun 26, 2015 | 91.61 | 92.04 | 90.55 | 90.85 | 4,324,818 | -0.33(-0.36%) |
Jun 25, 2015 | 90.98 | 91.88 | 90.33 | 91.18 | 4,295,480 | +0.56(+0.62%) |
Jun 24, 2015 | 90.67 | 90.98 | 90.35 | 90.62 | 4,381,387 | -0.20(-0.22%) |
Jun 23, 2015 | 91.21 | 91.95 | 90.68 | 90.82 | 3,029,786 | -0.23(-0.25%) |
Jun 22, 2015 | 90.56 | 92.46 | 90.26 | 91.05 | 5,482,094 | +1.18(+1.31%) |
Jun 19, 2015 | 89.57 | 90.82 | 89.08 | 89.87 | 7,288,131 | +0.28(+0.31%) |
Jun 18, 2015 | 88.36 | 89.74 | 88.16 | 89.59 | 4,592,766 | +1.50(+1.70%) |
Jun 17, 2015 | 88.57 | 88.87 | 87.89 | 88.09 | 5,617,337 | -0.55(-0.62%) |
Jun 16, 2015 | 88.00 | 88.94 | 87.77 | 88.64 | 2,640,437 | +0.86(+0.98%) |
Jun 15, 2015 | 86.93 | 88.57 | 86.13 | 87.78 | 6,426,358 | +0.37(+0.42%) |
Jun 12, 2015 | 87.67 | 87.92 | 87.18 | 87.41 | 2,629,427 | -0.68(-0.77%) |
Jun 11, 2015 | 87.69 | 88.45 | 87.24 | 88.09 | 3,919,109 | +0.36(+0.41%) |
Jun 10, 2015 | 87.09 | 88.15 | 86.69 | 87.73 | 3,916,115 | +0.80(+0.92%) |
Jun 09, 2015 | 86.76 | 87.19 | 86.28 | 86.93 | 2,676,861 | -0.07(-0.08%) |
Jun 08, 2015 | 86.89 | 87.22 | 86.49 | 87.00 | 3,883,642 | +0.12(+0.14%) |
Jun 05, 2015 | 86.27 | 87.02 | 85.91 | 86.88 | 2,430,191 | +0.32(+0.37%) |
Jun 04, 2015 | 86.09 | 86.77 | 86.09 | 86.56 | 4,179,959 | +0.03(+0.03%) |
Jun 03, 2015 | 86.53 | 86.69 | 86.02 | 86.53 | 2,514,396 | +0.43(+0.50%) |
Jun 02, 2015 | 85.49 | 86.16 | 85.30 | 86.10 | 3,420,057 | +0.10(+0.12%) |
Jun 01, 2015 | 86.15 | 86.55 | 84.94 | 86.00 | 7,836,388 | -1.14(-1.31%) |
May 29, 2015 | 89.20 | 89.70 | 86.16 | 87.14 | 8,329,383 | -2.09(-2.34%) |
May 28, 2015 | 89.80 | 90.19 | 88.81 | 89.23 | 2,829,911 | -0.50(-0.56%) |
May 27, 2015 | 89.38 | 90.40 | 89.23 | 89.73 | 2,716,027 | +0.65(+0.73%) |
May 26, 2015 | 90.32 | 90.37 | 89.04 | 89.08 | 3,097,101 | -1.36(-1.50%) |
May 22, 2015 | 90.06 | 90.44 | 90.44 | 90.44 | 3,501,400 | +0.24(+0.27%) |
May 21, 2015 | 88.40 | 90.99 | 88.40 | 90.20 | 10,622,232 | +1.47(+1.66%) |
May 20, 2015 | 88.61 | 89.25 | 88.30 | 88.73 | 4,131,489 | -0.02(-0.02%) |
May 19, 2015 | 87.61 | 88.76 | 87.38 | 88.75 | 3,543,909 | +1.32(+1.51%) |
May 18, 2015 | 87.13 | 87.79 | 86.75 | 87.43 | 2,470,097 | +0.06(+0.07%) |
May 15, 2015 | 87.86 | 88.17 | 87.31 | 87.37 | 6,730,963 | -0.09(-0.10%) |
May 14, 2015 | 86.60 | 87.53 | 86.40 | 87.46 | 9,651,831 | +1.68(+1.96%) |
May 13, 2015 | 85.55 | 86.82 | 85.39 | 85.78 | 6,005,585 | -0.11(-0.13%) |
May 12, 2015 | 85.41 | 86.45 | 85.31 | 85.89 | 2,872,359 | -0.23(-0.26%) |
May 11, 2015 | 85.55 | 86.46 | 85.55 | 86.12 | 2,676,061 | +0.41(+0.48%) |
May 08, 2015 | 84.86 | 85.92 | 84.81 | 85.71 | 6,803,206 | +1.86(+2.22%) |
May 07, 2015 | 83.79 | 84.70 | 83.41 | 83.85 | 4,129,515 | -0.23(-0.27%) |
May 06, 2015 | 84.73 | 85.23 | 83.65 | 84.08 | 4,268,226 | -0.53(-0.63%) |
May 05, 2015 | 87.32 | 87.34 | 84.58 | 84.61 | 4,412,765 | -2.79(-3.19%) |
May 04, 2015 | 86.47 | 87.49 | 86.25 | 87.40 | 4,503,075 | +0.88(+1.02%) |
May 01, 2015 | 86.95 | 87.16 | 86.22 | 86.52 | 2,892,372 | +0.12(+0.14%) |
Apr 30, 2015 | 84.77 | 88.86 | 84.65 | 86.40 | 9,928,669 | +1.61(+1.90%) |
Apr 29, 2015 | 88.99 | 88.99 | 84.29 | 84.79 | 7,154,906 | -2.71(-3.10%) |
Apr 28, 2015 | 86.34 | 87.73 | 85.50 | 87.50 | 3,776,424 | +0.66(+0.76%) |
Apr 27, 2015 | 87.55 | 88.11 | 86.71 | 86.84 | 3,371,961 | -0.50(-0.57%) |
Apr 24, 2015 | 86.97 | 87.58 | 86.13 | 87.34 | 2,512,079 | +0.45(+0.52%) |
Apr 23, 2015 | 85.92 | 87.24 | 85.38 | 86.89 | 3,131,924 | +0.77(+0.89%) |
Apr 22, 2015 | 86.19 | 86.73 | 85.52 | 86.12 | 2,417,562 | +0.02(+0.02%) |
Apr 21, 2015 | 86.21 | 86.88 | 86.03 | 86.10 | 1,805,842 | +0.32(+0.37%) |
Apr 20, 2015 | 85.79 | 86.14 | 85.33 | 85.78 | 2,075,349 | +0.23(+0.27%) |
Apr 17, 2015 | 85.50 | 86.06 | 84.58 | 85.55 | 3,491,288 | -0.82(-0.95%) |
Apr 16, 2015 | 86.85 | 87.05 | 85.85 | 86.37 | 2,553,722 | -0.69(-0.79%) |
Apr 15, 2015 | 88.27 | 88.57 | 86.37 | 87.06 | 4,172,564 | -1.00(-1.14%) |
Apr 14, 2015 | 88.08 | 88.65 | 87.79 | 88.06 | 2,449,397 | -0.03(-0.04%) |
Apr 13, 2015 | 88.78 | 89.33 | 87.98 | 88.09 | 2,863,931 | -0.75(-0.85%) |
Apr 10, 2015 | 88.39 | 89.59 | 88.05 | 88.85 | 4,469,850 | +0.38(+0.43%) |
Apr 09, 2015 | 85.16 | 89.25 | 84.82 | 88.47 | 8,641,569 | +4.11(+4.87%) |
Apr 08, 2015 | 84.32 | 85.12 | 83.90 | 84.36 | 2,253,671 | +0.25(+0.29%) |
Apr 07, 2015 | 84.34 | 85.08 | 84.04 | 84.11 | 1,741,886 | -0.77(-0.90%) |
Apr 06, 2015 | 84.18 | 85.39 | 83.92 | 84.88 | 2,206,974 | +0.30(+0.35%) |
Apr 02, 2015 | 84.49 | 84.58 | 84.58 | 84.58 | 2,622,700 | +0.35(+0.42%) |