Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 86.60 | 86.70 | 85.57 | 85.77 | 23,230,852 | -0.03(-0.04%) |
Jun 29, 2015 | 86.61 | 87.50 | 85.73 | 85.80 | 35,937,872 | -2.21(-2.51%) |
Jun 26, 2015 | 88.12 | 88.34 | 86.83 | 88.01 | 38,214,648 | +0.03(+0.03%) |
Jun 25, 2015 | 89.26 | 89.40 | 87.83 | 87.98 | 27,291,120 | -0.88(-0.99%) |
Jun 24, 2015 | 87.66 | 89.25 | 87.45 | 88.86 | 41,362,244 | +0.98(+1.12%) |
Jun 23, 2015 | 84.96 | 87.97 | 84.92 | 87.88 | 50,624,624 | +3.14(+3.71%) |
Jun 22, 2015 | 83.41 | 84.97 | 83.31 | 84.74 | 29,159,020 | +2.23(+2.70%) |
Jun 19, 2015 | 82.83 | 82.98 | 82.12 | 82.51 | 23,353,194 | -0.39(-0.48%) |
Jun 18, 2015 | 81.64 | 83.19 | 81.57 | 82.91 | 26,774,468 | +1.11(+1.36%) |
Jun 17, 2015 | 81.76 | 82.19 | 81.34 | 81.79 | 18,342,928 | +0.73(+0.90%) |
Jun 16, 2015 | 80.82 | 81.51 | 80.45 | 81.06 | 13,686,731 | +0.35(+0.43%) |
Jun 15, 2015 | 80.55 | 80.93 | 80.07 | 80.71 | 18,798,784 | -0.82(-1.01%) |
Jun 12, 2015 | 81.37 | 82.09 | 81.20 | 81.53 | 11,417,882 | -0.30(-0.37%) |
Jun 11, 2015 | 82.31 | 82.90 | 81.36 | 81.83 | 18,652,282 | -0.33(-0.40%) |
Jun 10, 2015 | 80.83 | 82.60 | 80.81 | 82.16 | 21,519,732 | +1.49(+1.85%) |
Jun 09, 2015 | 80.60 | 81.19 | 79.32 | 80.67 | 16,480,992 | +0.00(+0.00%) |
Jun 08, 2015 | 81.82 | 82.00 | 80.13 | 80.67 | 16,910,924 | -1.47(-1.79%) |
Jun 05, 2015 | 81.87 | 82.46 | 81.52 | 82.14 | 16,143,093 | +0.09(+0.11%) |
Jun 04, 2015 | 82.14 | 82.95 | 81.51 | 82.05 | 20,853,856 | -0.39(-0.47%) |
Jun 03, 2015 | 81.35 | 82.53 | 81.25 | 82.44 | 31,758,444 | +2.00(+2.48%) |
Jun 02, 2015 | 79.76 | 81.35 | 79.56 | 80.44 | 18,915,596 | +0.15(+0.19%) |
Jun 01, 2015 | 79.30 | 80.38 | 78.66 | 80.29 | 18,117,324 | +1.10(+1.39%) |
May 29, 2015 | 79.95 | 80.07 | 78.88 | 79.19 | 16,134,580 | -0.95(-1.19%) |
May 28, 2015 | 80.25 | 81.07 | 80.00 | 80.14 | 11,980,312 | -0.41(-0.50%) |
May 27, 2015 | 79.60 | 80.65 | 79.50 | 80.55 | 14,157,716 | +1.22(+1.53%) |
May 26, 2015 | 80.43 | 80.57 | 79.08 | 79.33 | 16,305,997 | -1.21(-1.50%) |
May 22, 2015 | 80.35 | 80.54 | 80.54 | 80.54 | 19,567,900 | +0.06(+0.07%) |
May 21, 2015 | 80.19 | 80.92 | 80.08 | 80.48 | 13,396,373 | -0.07(-0.09%) |
May 20, 2015 | 80.47 | 81.10 | 79.46 | 80.55 | 23,050,548 | -0.08(-0.10%) |
May 19, 2015 | 81.25 | 81.69 | 80.55 | 80.63 | 17,952,084 | -0.25(-0.31%) |
May 18, 2015 | 80.33 | 81.38 | 80.25 | 80.88 | 21,604,068 | +0.46(+0.57%) |
May 15, 2015 | 81.41 | 81.52 | 80.18 | 80.42 | 27,069,884 | -0.95(-1.17%) |
May 14, 2015 | 78.94 | 81.84 | 78.70 | 81.37 | 49,422,128 | +2.93(+3.74%) |
May 13, 2015 | 77.72 | 78.53 | 77.65 | 78.44 | 21,502,696 | +0.98(+1.27%) |
May 12, 2015 | 77.87 | 77.89 | 76.79 | 77.46 | 21,281,082 | -0.55(-0.71%) |
May 11, 2015 | 78.48 | 79.03 | 77.93 | 78.01 | 18,852,636 | -0.50(-0.64%) |
May 08, 2015 | 79.10 | 79.23 | 78.03 | 78.51 | 19,943,596 | +0.09(+0.11%) |
May 07, 2015 | 78.00 | 78.94 | 77.56 | 78.42 | 19,744,562 | +0.33(+0.42%) |
May 06, 2015 | 77.97 | 78.81 | 77.05 | 78.10 | 28,650,280 | +0.54(+0.70%) |
May 05, 2015 | 78.55 | 78.80 | 77.22 | 77.56 | 22,292,298 | -1.25(-1.59%) |
May 04, 2015 | 79.33 | 79.69 | 78.63 | 78.81 | 14,682,962 | -0.18(-0.23%) |
May 01, 2015 | 79.24 | 79.76 | 78.11 | 78.99 | 24,136,358 | +0.22(+0.28%) |
Apr 30, 2015 | 80.01 | 80.96 | 78.32 | 78.77 | 28,987,080 | -1.70(-2.11%) |
Apr 29, 2015 | 80.01 | 81.39 | 79.52 | 80.47 | 26,421,686 | -0.22(-0.27%) |
Apr 28, 2015 | 81.83 | 81.90 | 80.23 | 80.68 | 23,763,822 | -1.23(-1.50%) |
Apr 27, 2015 | 81.87 | 82.93 | 81.63 | 81.91 | 25,430,844 | +0.38(+0.47%) |
Apr 24, 2015 | 82.77 | 82.94 | 81.48 | 81.53 | 29,660,356 | -0.88(-1.07%) |
Apr 23, 2015 | 84.10 | 85.59 | 82.41 | 82.41 | 73,708,608 | -2.22(-2.62%) |
Apr 22, 2015 | 84.32 | 84.74 | 83.65 | 84.63 | 45,421,660 | +1.01(+1.21%) |
Apr 21, 2015 | 84.00 | 84.49 | 83.54 | 83.62 | 27,126,932 | +0.53(+0.64%) |
Apr 20, 2015 | 81.54 | 83.15 | 81.24 | 83.09 | 28,771,246 | +2.31(+2.87%) |
Apr 17, 2015 | 81.48 | 82.11 | 80.37 | 80.78 | 24,214,984 | -1.53(-1.86%) |
Apr 16, 2015 | 82.47 | 83.07 | 82.15 | 82.31 | 13,763,800 | -0.39(-0.48%) |
Apr 15, 2015 | 83.55 | 83.66 | 82.27 | 82.70 | 22,374,048 | -0.81(-0.97%) |
Apr 14, 2015 | 83.17 | 83.69 | 82.44 | 83.52 | 19,628,004 | +0.50(+0.61%) |
Apr 13, 2015 | 81.93 | 83.94 | 81.92 | 83.01 | 26,880,780 | +0.97(+1.18%) |
Apr 10, 2015 | 82.21 | 82.61 | 81.93 | 82.04 | 12,529,738 | -0.13(-0.16%) |
Apr 09, 2015 | 82.50 | 82.80 | 81.71 | 82.17 | 15,922,461 | -0.11(-0.13%) |
Apr 08, 2015 | 82.63 | 83.10 | 81.84 | 82.28 | 18,958,612 | -0.04(-0.05%) |
Apr 07, 2015 | 82.65 | 83.42 | 82.22 | 82.32 | 17,460,624 | -0.12(-0.15%) |
Apr 06, 2015 | 80.80 | 82.81 | 80.80 | 82.44 | 19,057,052 | +0.88(+1.09%) |
Apr 02, 2015 | 82.25 | 81.56 | 81.56 | 81.56 | 19,664,100 | -0.11(-0.13%) |