Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 86.07 | 86.81 | 85.38 | 85.71 | 1,312,540 | +0.20(+0.24%) |
Jun 29, 2015 | 85.95 | 86.39 | 85.44 | 85.51 | 1,026,322 | -1.14(-1.32%) |
Jun 26, 2015 | 86.24 | 86.69 | 86.06 | 86.65 | 963,048 | +0.56(+0.65%) |
Jun 25, 2015 | 86.64 | 86.93 | 85.98 | 86.09 | 955,393 | -0.54(-0.62%) |
Jun 24, 2015 | 87.43 | 87.49 | 86.37 | 86.63 | 1,271,574 | -0.79(-0.90%) |
Jun 23, 2015 | 87.38 | 87.60 | 87.26 | 87.42 | 809,255 | +0.03(+0.04%) |
Jun 22, 2015 | 87.54 | 87.71 | 87.11 | 87.38 | 843,624 | +0.35(+0.40%) |
Jun 19, 2015 | 86.91 | 87.30 | 86.64 | 87.03 | 1,594,920 | +0.24(+0.28%) |
Jun 18, 2015 | 85.35 | 87.01 | 86.01 | 86.79 | 964,938 | +0.78(+0.91%) |
Jun 17, 2015 | 86.55 | 86.62 | 85.41 | 86.01 | 1,391,393 | -0.15(-0.17%) |
Jun 16, 2015 | 86.04 | 86.30 | 85.74 | 86.15 | 1,389,200 | +0.07(+0.09%) |
Jun 15, 2015 | 85.76 | 86.02 | 85.58 | 86.08 | 1,110,591 | -0.48(-0.56%) |
Jun 12, 2015 | 86.81 | 86.90 | 86.33 | 86.56 | 1,049,379 | -0.42(-0.48%) |
Jun 11, 2015 | 86.97 | 87.34 | 86.58 | 86.98 | 1,815,219 | +0.33(+0.38%) |
Jun 10, 2015 | 84.95 | 86.76 | 84.89 | 86.65 | 1,891,207 | +1.97(+2.33%) |
Jun 09, 2015 | 84.43 | 84.92 | 84.31 | 84.68 | 1,058,083 | +0.27(+0.32%) |
Jun 08, 2015 | 84.31 | 84.82 | 84.17 | 84.41 | 1,369,295 | +0.11(+0.14%) |
Jun 05, 2015 | 83.78 | 84.40 | 83.77 | 84.30 | 1,101,020 | +0.35(+0.42%) |
Jun 04, 2015 | 84.22 | 84.42 | 83.64 | 83.95 | 1,846,376 | -0.65(-0.77%) |
Jun 03, 2015 | 84.44 | 84.90 | 84.22 | 84.60 | 2,038,754 | +0.38(+0.45%) |
Jun 02, 2015 | 83.44 | 84.66 | 83.39 | 84.22 | 1,273,639 | +0.46(+0.55%) |
Jun 01, 2015 | 83.37 | 84.03 | 83.03 | 83.75 | 1,163,014 | +0.32(+0.38%) |
May 29, 2015 | 84.04 | 84.37 | 83.06 | 83.43 | 1,393,195 | -0.73(-0.87%) |
May 28, 2015 | 84.09 | 84.28 | 83.78 | 84.17 | 652,870 | -0.09(-0.11%) |
May 27, 2015 | 83.68 | 84.43 | 83.41 | 84.26 | 886,862 | +0.85(+1.02%) |
May 26, 2015 | 84.30 | 84.47 | 83.25 | 83.41 | 1,418,152 | -0.97(-1.15%) |
May 22, 2015 | 84.71 | 84.38 | 84.38 | 84.38 | 901,329 | -0.23(-0.27%) |
May 21, 2015 | 84.35 | 84.78 | 84.14 | 84.61 | 937,608 | +0.15(+0.18%) |
May 20, 2015 | 84.71 | 84.80 | 84.18 | 84.45 | 773,565 | +0.02(+0.03%) |
May 19, 2015 | 84.20 | 84.66 | 83.91 | 84.43 | 1,074,981 | +0.33(+0.39%) |
May 18, 2015 | 84.71 | 84.72 | 84.01 | 84.10 | 1,525,718 | -0.64(-0.76%) |
May 15, 2015 | 84.70 | 85.09 | 84.47 | 84.74 | 808,251 | +0.01(+0.01%) |
May 14, 2015 | 84.83 | 84.93 | 84.58 | 84.74 | 1,234,632 | +0.33(+0.40%) |
May 13, 2015 | 84.32 | 84.72 | 84.05 | 84.40 | 870,371 | +0.16(+0.19%) |
May 12, 2015 | 84.03 | 84.32 | 83.30 | 84.24 | 1,391,192 | -0.04(-0.05%) |
May 11, 2015 | 84.12 | 84.46 | 83.74 | 84.28 | 1,794,408 | +0.12(+0.15%) |
May 08, 2015 | 83.98 | 84.49 | 83.71 | 84.16 | 1,624,828 | +0.78(+0.94%) |
May 07, 2015 | 83.10 | 83.69 | 82.57 | 83.38 | 1,825,392 | +0.33(+0.40%) |
May 06, 2015 | 82.49 | 83.50 | 82.17 | 83.04 | 2,323,550 | +0.99(+1.21%) |
May 05, 2015 | 81.99 | 82.67 | 81.67 | 82.05 | 1,813,597 | +0.15(+0.19%) |
May 04, 2015 | 81.02 | 82.14 | 80.92 | 81.89 | 1,553,475 | +1.02(+1.26%) |
May 01, 2015 | 80.62 | 81.07 | 80.49 | 80.88 | 883,250 | +0.49(+0.61%) |
Apr 30, 2015 | 80.76 | 81.10 | 80.26 | 80.39 | 1,962,168 | -0.77(-0.94%) |
Apr 29, 2015 | 80.73 | 81.50 | 80.20 | 81.15 | 1,244,635 | -0.07(-0.09%) |
Apr 28, 2015 | 80.99 | 81.23 | 80.22 | 81.23 | 1,455,811 | +0.02(+0.02%) |
Apr 27, 2015 | 81.30 | 81.67 | 80.94 | 81.21 | 1,468,862 | -0.07(-0.08%) |
Apr 24, 2015 | 81.75 | 82.11 | 80.96 | 81.28 | 1,623,665 | +0.02(+0.02%) |
Apr 23, 2015 | 81.70 | 82.31 | 80.89 | 81.26 | 3,374,096 | +1.35(+1.69%) |
Apr 22, 2015 | 79.07 | 80.19 | 78.50 | 79.91 | 1,697,539 | +0.84(+1.06%) |
Apr 21, 2015 | 79.39 | 79.39 | 78.51 | 79.07 | 1,222,678 | -0.23(-0.29%) |
Apr 20, 2015 | 79.01 | 79.41 | 78.75 | 79.30 | 822,154 | +0.90(+1.15%) |
Apr 17, 2015 | 78.34 | 78.61 | 77.97 | 78.39 | 1,194,096 | -0.75(-0.95%) |
Apr 16, 2015 | 78.73 | 79.37 | 78.35 | 79.14 | 1,140,298 | +0.15(+0.19%) |
Apr 15, 2015 | 78.47 | 79.21 | 78.26 | 78.99 | 1,152,798 | +0.86(+1.10%) |
Apr 14, 2015 | 77.93 | 78.15 | 77.43 | 78.13 | 536,113 | -0.02(-0.02%) |
Apr 13, 2015 | 78.37 | 78.65 | 77.83 | 78.15 | 711,028 | -0.45(-0.57%) |
Apr 10, 2015 | 78.73 | 78.94 | 78.43 | 78.60 | 954,096 | +0.09(+0.11%) |
Apr 09, 2015 | 78.74 | 78.80 | 77.81 | 78.51 | 565,486 | -0.28(-0.35%) |
Apr 08, 2015 | 78.31 | 78.79 | 78.14 | 78.78 | 1,044,924 | +0.46(+0.59%) |
Apr 07, 2015 | 78.65 | 78.91 | 78.08 | 78.32 | 805,143 | -0.39(-0.50%) |
Apr 06, 2015 | 77.31 | 79.20 | 77.05 | 78.71 | 964,226 | +0.84(+1.08%) |
Apr 02, 2015 | 77.85 | 77.87 | 77.87 | 77.87 | 670,748 | +0.06(+0.07%) |