Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2015 | 88.19 | 88.19 | 88.19 | 0 | -0.11(-0.12%) | |
Jul 01, 2015 | 85.49 | 88.33 | 85.29 | 88.30 | 3,078,249 | +3.16(+3.71%) |
Jun 30, 2015 | 86.42 | 87.06 | 85.14 | 85.14 | 4,520,091 | -0.53(-0.62%) |
Jun 29, 2015 | 86.51 | 86.94 | 85.62 | 85.67 | 2,629,926 | -1.31(-1.50%) |
Jun 26, 2015 | 87.72 | 88.00 | 86.45 | 86.98 | 4,685,138 | -0.74(-0.85%) |
Jun 25, 2015 | 87.49 | 89.34 | 87.42 | 87.72 | 3,412,811 | +0.42(+0.49%) |
Jun 24, 2015 | 87.80 | 87.80 | 86.50 | 87.30 | 3,841,232 | -0.40(-0.46%) |
Jun 23, 2015 | 88.00 | 87.30 | 87.70 | 2,919,212 | +0.12(+0.14%) | |
Jun 22, 2015 | 87.70 | 87.99 | 87.08 | 87.58 | 2,815,286 | +0.38(+0.44%) |
Jun 19, 2015 | 86.76 | 87.93 | 86.66 | 87.20 | 5,911,436 | +0.37(+0.43%) |
Jun 18, 2015 | 85.79 | 87.62 | 85.67 | 86.83 | 4,563,974 | +1.37(+1.60%) |
Jun 17, 2015 | 85.20 | 85.72 | 84.72 | 85.46 | 2,832,813 | +0.26(+0.31%) |
Jun 16, 2015 | 84.82 | 85.21 | 84.38 | 85.20 | 1,754,293 | +0.44(+0.52%) |
Jun 15, 2015 | 84.26 | 85.19 | 84.25 | 84.76 | 3,231,992 | +0.06(+0.07%) |
Jun 12, 2015 | 84.44 | 85.28 | 84.25 | 84.70 | 3,210,447 | +0.19(+0.22%) |
Jun 11, 2015 | 84.21 | 85.29 | 84.08 | 84.51 | 2,492,783 | +0.17(+0.20%) |
Jun 10, 2015 | 83.96 | 84.65 | 83.57 | 84.34 | 2,134,196 | +0.33(+0.39%) |
Jun 09, 2015 | 83.67 | 84.71 | 83.38 | 84.01 | 2,405,659 | +0.66(+0.79%) |
Jun 08, 2015 | 83.48 | 83.90 | 82.85 | 83.35 | 3,667,067 | -0.02(-0.02%) |
Jun 05, 2015 | 83.18 | 84.20 | 82.94 | 83.37 | 2,629,310 | -0.24(-0.29%) |
Jun 04, 2015 | 83.84 | 84.25 | 83.27 | 83.61 | 1,926,989 | -0.65(-0.77%) |
Jun 03, 2015 | 84.39 | 84.77 | 83.88 | 84.26 | 4,058,031 | -0.07(-0.08%) |
Jun 02, 2015 | 84.00 | 84.55 | 83.90 | 84.33 | 3,073,683 | +0.06(+0.07%) |
Jun 01, 2015 | 84.54 | 84.72 | 84.00 | 84.27 | 1,722,451 | -0.18(-0.21%) |
May 29, 2015 | 84.85 | 84.93 | 84.22 | 84.45 | 2,037,201 | -0.69(-0.81%) |
May 28, 2015 | 84.20 | 85.22 | 84.06 | 85.14 | 1,818,510 | +0.81(+0.96%) |
May 27, 2015 | 85.25 | 85.50 | 84.26 | 84.33 | 2,832,664 | -0.67(-0.79%) |
May 26, 2015 | 84.93 | 85.30 | 84.29 | 85.00 | 2,902,648 | +0.00(+0.00%) |
May 22, 2015 | 85.00 | 85.00 | 85.00 | 0 | -0.75(-0.87%) | |
May 21, 2015 | 85.27 | 85.78 | 84.59 | 85.75 | 2,334,860 | +0.30(+0.35%) |
May 20, 2015 | 85.06 | 86.44 | 84.86 | 85.45 | 6,371,755 | +0.38(+0.45%) |
May 19, 2015 | 85.17 | 85.84 | 84.61 | 85.07 | 5,157,517 | -0.42(-0.49%) |
May 18, 2015 | 85.13 | 86.09 | 84.75 | 85.49 | 3,716,637 | +0.05(+0.06%) |
May 15, 2015 | 86.28 | 86.57 | 85.01 | 85.44 | 3,376,849 | -0.53(-0.62%) |
May 14, 2015 | 84.50 | 86.21 | 84.50 | 85.97 | 3,143,644 | +1.82(+2.16%) |
May 13, 2015 | 85.11 | 85.67 | 84.13 | 84.15 | 2,556,670 | -0.88(-1.03%) |
May 12, 2015 | 85.74 | 85.74 | 84.79 | 85.03 | 2,221,593 | -1.17(-1.36%) |
May 11, 2015 | 85.77 | 86.64 | 85.19 | 86.20 | 3,826,053 | +0.16(+0.19%) |
May 08, 2015 | 84.90 | 86.50 | 84.68 | 86.04 | 3,457,021 | +1.53(+1.81%) |
May 07, 2015 | 83.85 | 84.71 | 83.44 | 84.51 | 2,185,482 | +0.52(+0.62%) |
May 06, 2015 | 84.14 | 84.58 | 83.44 | 83.99 | 4,362,240 | -0.37(-0.43%) |
May 05, 2015 | 84.11 | 84.53 | 83.42 | 84.36 | 4,743,851 | +0.06(+0.08%) |
May 04, 2015 | 84.31 | 85.15 | 83.75 | 84.29 | 4,430,571 | -0.38(-0.45%) |