Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 86.68 | 86.90 | 86.59 | 86.73 | 2,708,515 | -0.06(-0.06%) |
Jun 29, 2015 | 86.59 | 86.86 | 86.41 | 86.78 | 4,112,618 | +0.51(+0.59%) |
Jun 26, 2015 | 86.34 | 86.35 | 86.19 | 86.27 | 1,323,159 | -0.21(-0.24%) |
Jun 25, 2015 | 86.57 | 86.59 | 86.42 | 86.48 | 1,532,728 | -0.10(-0.11%) |
Jun 24, 2015 | 86.55 | 86.65 | 86.47 | 86.58 | 1,915,908 | +0.14(+0.16%) |
Jun 23, 2015 | 86.43 | 86.62 | 86.39 | 86.44 | 1,679,488 | -0.20(-0.23%) |
Jun 22, 2015 | 86.86 | 86.90 | 86.62 | 86.64 | 1,472,242 | -0.43(-0.49%) |
Jun 19, 2015 | 86.98 | 87.11 | 86.94 | 87.07 | 2,569,284 | +0.27(+0.31%) |
Jun 18, 2015 | 86.75 | 86.80 | 86.60 | 86.80 | 3,659,180 | -0.02(-0.03%) |
Jun 17, 2015 | 86.78 | 86.82 | 86.46 | 86.82 | 2,377,651 | +0.01(+0.01%) |
Jun 16, 2015 | 86.77 | 86.82 | 86.65 | 86.82 | 1,642,892 | +0.14(+0.17%) |
Jun 15, 2015 | 86.87 | 86.87 | 86.61 | 86.67 | 2,090,300 | +0.10(+0.12%) |
Jun 12, 2015 | 86.65 | 86.82 | 86.52 | 86.57 | 1,713,206 | -0.10(-0.12%) |
Jun 11, 2015 | 86.37 | 86.67 | 86.33 | 86.67 | 1,931,090 | +0.46(+0.54%) |
Jun 10, 2015 | 86.30 | 86.35 | 86.14 | 86.21 | 1,870,397 | -0.22(-0.25%) |
Jun 09, 2015 | 86.63 | 86.63 | 86.36 | 86.43 | 1,513,479 | -0.25(-0.29%) |
Jun 08, 2015 | 86.71 | 86.74 | 86.63 | 86.67 | 1,617,616 | +0.13(+0.15%) |
Jun 05, 2015 | 86.61 | 86.74 | 86.51 | 86.55 | 2,030,692 | -0.38(-0.44%) |
Jun 04, 2015 | 86.82 | 87.04 | 86.82 | 86.93 | 2,392,965 | +0.18(+0.21%) |
Jun 03, 2015 | 86.89 | 86.91 | 86.64 | 86.74 | 4,280,900 | -0.34(-0.39%) |
Jun 02, 2015 | 87.25 | 87.26 | 87.04 | 87.09 | 2,295,805 | -0.34(-0.39%) |
Jun 01, 2015 | 87.66 | 87.69 | 87.35 | 87.43 | 5,427,536 | -0.24(-0.28%) |
May 29, 2015 | 87.68 | 87.78 | 87.60 | 87.67 | 3,493,687 | +0.03(+0.04%) |
May 28, 2015 | 87.65 | 87.71 | 87.58 | 87.64 | 1,632,213 | -0.03(-0.04%) |
May 27, 2015 | 87.59 | 87.68 | 87.46 | 87.67 | 1,116,734 | +0.09(+0.10%) |
May 26, 2015 | 87.38 | 87.62 | 87.34 | 87.59 | 3,487,029 | +0.21(+0.25%) |
May 22, 2015 | 87.42 | 87.37 | 87.37 | 87.37 | 1,365,805 | -0.10(-0.11%) |
May 21, 2015 | 87.26 | 87.48 | 87.26 | 87.47 | 3,333,259 | +0.27(+0.31%) |
May 20, 2015 | 87.20 | 87.29 | 87.11 | 87.20 | 1,990,629 | +0.14(+0.16%) |
May 19, 2015 | 87.11 | 87.31 | 87.05 | 87.06 | 2,091,470 | -0.30(-0.35%) |
May 18, 2015 | 87.48 | 87.55 | 87.35 | 87.36 | 1,085,538 | -0.33(-0.38%) |
May 15, 2015 | 87.51 | 87.71 | 87.44 | 87.70 | 1,316,267 | +0.37(+0.42%) |
May 14, 2015 | 87.26 | 87.37 | 87.20 | 87.33 | 2,258,047 | +0.14(+0.16%) |
May 13, 2015 | 87.47 | 87.47 | 87.10 | 87.20 | 3,068,145 | -0.01(-0.01%) |
May 12, 2015 | 87.14 | 87.35 | 87.04 | 87.20 | 1,752,797 | -0.01(-0.01%) |
May 11, 2015 | 87.55 | 87.59 | 87.20 | 87.21 | 3,750,829 | -0.56(-0.63%) |
May 08, 2015 | 87.82 | 87.88 | 87.70 | 87.77 | 2,429,775 | +0.29(+0.33%) |
May 07, 2015 | 87.42 | 87.57 | 87.35 | 87.48 | 2,495,915 | +0.21(+0.25%) |
May 06, 2015 | 87.50 | 87.51 | 87.23 | 87.27 | 1,967,850 | -0.29(-0.34%) |
May 05, 2015 | 87.69 | 87.71 | 87.41 | 87.56 | 1,861,319 | -0.08(-0.09%) |
May 04, 2015 | 87.87 | 87.91 | 87.63 | 87.64 | 2,075,828 | -0.17(-0.19%) |
May 01, 2015 | 87.95 | 87.96 | 87.73 | 87.81 | 1,705,421 | -0.25(-0.28%) |
Apr 30, 2015 | 87.92 | 88.11 | 87.78 | 88.06 | 4,190,493 | +0.00(+0.00%) |
Apr 29, 2015 | 88.08 | 88.15 | 87.93 | 88.06 | 1,653,309 | -0.20(-0.23%) |
Apr 28, 2015 | 88.44 | 88.52 | 88.26 | 88.26 | 2,016,836 | -0.34(-0.39%) |
Apr 27, 2015 | 88.57 | 88.61 | 88.44 | 88.60 | 2,008,727 | +0.03(+0.04%) |
Apr 24, 2015 | 88.55 | 88.62 | 88.49 | 88.57 | 1,054,678 | +0.15(+0.17%) |
Apr 23, 2015 | 88.29 | 88.50 | 88.28 | 88.42 | 1,868,192 | +0.14(+0.15%) |
Apr 22, 2015 | 88.52 | 88.52 | 88.25 | 88.28 | 1,153,734 | -0.26(-0.30%) |
Apr 21, 2015 | 88.64 | 88.65 | 88.52 | 88.54 | 1,916,964 | -0.10(-0.11%) |
Apr 20, 2015 | 88.70 | 88.75 | 88.54 | 88.64 | 1,623,303 | -0.06(-0.07%) |
Apr 17, 2015 | 88.59 | 88.80 | 88.53 | 88.70 | 1,604,261 | +0.07(+0.08%) |
Apr 16, 2015 | 88.72 | 88.72 | 88.49 | 88.63 | 1,259,957 | -0.05(-0.05%) |
Apr 15, 2015 | 88.69 | 88.73 | 88.61 | 88.68 | 1,632,641 | +0.12(+0.13%) |
Apr 14, 2015 | 88.72 | 88.80 | 88.56 | 88.56 | 1,457,102 | +0.10(+0.11%) |
Apr 13, 2015 | 88.37 | 88.46 | 88.37 | 88.46 | 1,197,211 | +0.10(+0.11%) |
Apr 10, 2015 | 88.51 | 88.53 | 88.33 | 88.37 | 2,587,911 | +0.00(+0.00%) |
Apr 09, 2015 | 88.61 | 88.61 | 88.30 | 88.37 | 2,176,027 | -0.22(-0.25%) |
Apr 08, 2015 | 88.61 | 88.64 | 88.46 | 88.59 | 1,136,852 | +0.01(+0.01%) |
Apr 07, 2015 | 88.53 | 88.62 | 88.39 | 88.58 | 1,781,631 | +0.02(+0.02%) |
Apr 06, 2015 | 88.79 | 88.79 | 88.46 | 88.57 | 1,801,525 | +0.06(+0.06%) |
Apr 02, 2015 | 88.62 | 88.51 | 88.51 | 88.51 | 2,217,759 | -0.12(-0.13%) |