Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 89.93 | 90.42 | 89.48 | 89.91 | 7,340,100 | +0.48(+0.53%) |
Jun 29, 2015 | 90.26 | 90.88 | 89.37 | 89.44 | 6,411,336 | -1.67(-1.83%) |
Jun 26, 2015 | 91.24 | 91.70 | 90.80 | 91.10 | 5,201,549 | +0.29(+0.32%) |
Jun 25, 2015 | 91.62 | 92.00 | 90.81 | 90.81 | 5,521,111 | -0.09(-0.10%) |
Jun 24, 2015 | 91.38 | 91.98 | 90.90 | 90.90 | 4,592,877 | -0.67(-0.73%) |
Jun 23, 2015 | 91.62 | 91.90 | 91.37 | 91.57 | 3,801,628 | +0.09(+0.10%) |
Jun 22, 2015 | 91.37 | 91.93 | 91.25 | 91.48 | 3,942,907 | +0.52(+0.57%) |
Jun 19, 2015 | 90.33 | 91.67 | 90.17 | 90.97 | 11,438,854 | +0.47(+0.52%) |
Jun 18, 2015 | 89.86 | 90.86 | 89.81 | 90.50 | 8,926,795 | +1.12(+1.25%) |
Jun 17, 2015 | 89.59 | 90.04 | 88.97 | 89.38 | 7,072,354 | +0.19(+0.22%) |
Jun 16, 2015 | 88.92 | 89.36 | 88.80 | 89.19 | 4,284,453 | +0.18(+0.20%) |
Jun 15, 2015 | 89.19 | 89.35 | 88.64 | 89.01 | 4,900,780 | -0.48(-0.53%) |
Jun 12, 2015 | 89.72 | 90.29 | 89.34 | 89.49 | 5,316,909 | -0.56(-0.62%) |
Jun 11, 2015 | 89.81 | 90.89 | 89.81 | 90.04 | 4,502,291 | +0.25(+0.28%) |
Jun 10, 2015 | 88.92 | 89.96 | 88.51 | 89.79 | 4,904,183 | +1.17(+1.32%) |
Jun 09, 2015 | 88.83 | 89.20 | 88.22 | 88.62 | 4,522,351 | -0.32(-0.36%) |
Jun 08, 2015 | 89.11 | 89.66 | 88.86 | 88.94 | 4,263,525 | -0.36(-0.40%) |
Jun 05, 2015 | 90.08 | 90.10 | 89.22 | 89.30 | 5,568,458 | -0.88(-0.98%) |
Jun 04, 2015 | 91.04 | 91.56 | 89.95 | 90.18 | 5,349,918 | -1.38(-1.50%) |
Jun 03, 2015 | 90.39 | 91.82 | 90.17 | 91.56 | 7,832,857 | +1.27(+1.41%) |
Jun 02, 2015 | 89.61 | 90.76 | 89.52 | 90.29 | 7,524,771 | +0.41(+0.46%) |
Jun 01, 2015 | 90.12 | 90.41 | 89.54 | 89.87 | 6,355,229 | +0.20(+0.22%) |
May 29, 2015 | 90.01 | 90.61 | 89.63 | 89.67 | 6,598,540 | -0.62(-0.69%) |
May 28, 2015 | 90.07 | 90.70 | 90.03 | 90.29 | 3,486,685 | +0.02(+0.03%) |
May 27, 2015 | 89.37 | 90.57 | 89.18 | 90.27 | 5,153,685 | +0.99(+1.11%) |
May 26, 2015 | 90.14 | 90.28 | 89.09 | 89.28 | 5,731,058 | -0.99(-1.10%) |
May 22, 2015 | 90.03 | 90.27 | 90.27 | 90.27 | 4,589,867 | +0.12(+0.13%) |
May 21, 2015 | 90.12 | 90.40 | 89.83 | 90.15 | 5,265,966 | -0.07(-0.08%) |
May 20, 2015 | 90.29 | 90.86 | 89.51 | 90.22 | 8,703,218 | -0.19(-0.21%) |
May 19, 2015 | 93.46 | 93.75 | 90.41 | 90.41 | 13,830,494 | -1.60(-1.74%) |
May 18, 2015 | 91.64 | 92.23 | 91.07 | 92.01 | 8,533,362 | +0.79(+0.86%) |
May 15, 2015 | 90.08 | 91.27 | 89.99 | 91.23 | 5,685,535 | +1.13(+1.26%) |
May 14, 2015 | 90.18 | 90.32 | 89.20 | 90.09 | 4,741,123 | +0.60(+0.67%) |
May 13, 2015 | 90.88 | 90.90 | 89.42 | 89.49 | 5,393,344 | -1.07(-1.18%) |
May 12, 2015 | 89.43 | 90.80 | 89.20 | 90.56 | 5,036,956 | +0.50(+0.55%) |
May 11, 2015 | 90.33 | 90.87 | 90.00 | 90.06 | 4,628,628 | -0.46(-0.51%) |
May 08, 2015 | 90.46 | 91.33 | 90.23 | 90.52 | 7,995,994 | +1.96(+2.21%) |
May 07, 2015 | 87.24 | 89.11 | 87.12 | 88.56 | 6,709,531 | +1.39(+1.60%) |
May 06, 2015 | 87.08 | 87.65 | 86.31 | 87.17 | 4,965,913 | +0.20(+0.23%) |
May 05, 2015 | 87.89 | 88.43 | 86.90 | 86.97 | 5,174,142 | -1.61(-1.82%) |
May 04, 2015 | 88.48 | 88.89 | 87.98 | 88.58 | 4,183,188 | +0.41(+0.47%) |
May 01, 2015 | 86.10 | 88.36 | 85.99 | 88.17 | 8,321,062 | +2.07(+2.40%) |
Apr 30, 2015 | 87.37 | 87.89 | 85.81 | 86.10 | 11,234,328 | -1.39(-1.59%) |
Apr 29, 2015 | 88.67 | 88.78 | 86.98 | 87.49 | 8,994,472 | -1.50(-1.69%) |
Apr 28, 2015 | 89.25 | 89.95 | 88.57 | 89.00 | 7,136,163 | -0.65(-0.73%) |
Apr 27, 2015 | 91.79 | 91.84 | 89.56 | 89.65 | 6,980,248 | -1.86(-2.03%) |
Apr 24, 2015 | 91.65 | 91.78 | 90.86 | 91.51 | 3,577,368 | -0.21(-0.23%) |
Apr 23, 2015 | 90.73 | 92.16 | 90.59 | 91.72 | 4,902,125 | +0.78(+0.86%) |
Apr 22, 2015 | 91.11 | 91.19 | 90.29 | 90.94 | 5,051,410 | -0.14(-0.16%) |
Apr 21, 2015 | 91.35 | 91.73 | 90.54 | 91.08 | 4,845,631 | +0.25(+0.27%) |
Apr 20, 2015 | 90.94 | 91.50 | 90.69 | 90.83 | 5,463,662 | +0.61(+0.68%) |
Apr 17, 2015 | 90.87 | 91.03 | 89.95 | 90.22 | 7,759,800 | -1.02(-1.12%) |
Apr 16, 2015 | 91.22 | 91.74 | 90.96 | 91.24 | 4,986,250 | -0.06(-0.07%) |
Apr 15, 2015 | 92.22 | 92.72 | 91.25 | 91.31 | 5,232,082 | -0.48(-0.53%) |
Apr 14, 2015 | 91.91 | 92.54 | 91.03 | 91.79 | 5,060,069 | -0.31(-0.34%) |
Apr 13, 2015 | 92.52 | 92.90 | 92.03 | 92.10 | 3,705,014 | -0.64(-0.69%) |
Apr 10, 2015 | 92.13 | 93.08 | 92.09 | 92.75 | 4,545,209 | +0.54(+0.58%) |
Apr 09, 2015 | 92.92 | 93.56 | 91.86 | 92.21 | 5,807,450 | -0.82(-0.88%) |
Apr 08, 2015 | 91.72 | 93.21 | 91.61 | 93.03 | 4,663,767 | +1.04(+1.13%) |
Apr 07, 2015 | 92.42 | 93.19 | 91.93 | 91.99 | 3,962,897 | -0.52(-0.57%) |
Apr 06, 2015 | 91.31 | 93.00 | 91.27 | 92.51 | 4,038,242 | +0.33(+0.36%) |
Apr 02, 2015 | 90.63 | 92.18 | 92.18 | 92.18 | 5,050,594 | +1.13(+1.25%) |