Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 86.95 | 87.18 | 86.86 | 87.00 | 2,700,046 | -0.06(-0.06%) |
Jun 29, 2015 | 86.86 | 87.13 | 86.68 | 87.06 | 4,099,758 | +0.51(+0.59%) |
Jun 26, 2015 | 86.61 | 86.62 | 86.47 | 86.55 | 1,319,022 | -0.21(-0.24%) |
Jun 25, 2015 | 86.84 | 86.86 | 86.69 | 86.75 | 1,527,936 | -0.10(-0.11%) |
Jun 24, 2015 | 86.82 | 86.92 | 86.74 | 86.85 | 1,909,917 | +0.14(+0.16%) |
Jun 23, 2015 | 86.70 | 86.89 | 86.66 | 86.71 | 1,674,237 | -0.20(-0.23%) |
Jun 22, 2015 | 87.14 | 87.18 | 86.89 | 86.91 | 1,467,638 | -0.43(-0.49%) |
Jun 19, 2015 | 87.26 | 87.38 | 87.21 | 87.34 | 2,561,251 | +0.27(+0.31%) |
Jun 18, 2015 | 87.02 | 87.07 | 86.87 | 87.07 | 3,647,739 | -0.02(-0.03%) |
Jun 17, 2015 | 87.05 | 87.10 | 86.73 | 87.10 | 2,370,216 | +0.01(+0.01%) |
Jun 16, 2015 | 87.04 | 87.09 | 86.92 | 87.09 | 1,637,755 | +0.14(+0.17%) |
Jun 15, 2015 | 87.14 | 87.14 | 86.88 | 86.94 | 2,083,764 | +0.10(+0.12%) |
Jun 12, 2015 | 86.92 | 87.09 | 86.79 | 86.84 | 1,707,850 | -0.10(-0.12%) |
Jun 11, 2015 | 86.64 | 86.94 | 86.60 | 86.94 | 1,925,052 | +0.46(+0.54%) |
Jun 10, 2015 | 86.57 | 86.62 | 86.41 | 86.48 | 1,864,549 | -0.22(-0.25%) |
Jun 09, 2015 | 86.90 | 86.90 | 86.63 | 86.70 | 1,508,747 | -0.25(-0.29%) |
Jun 08, 2015 | 86.98 | 87.02 | 86.91 | 86.94 | 1,612,558 | +0.13(+0.15%) |
Jun 05, 2015 | 86.88 | 87.01 | 86.78 | 86.82 | 2,024,342 | -0.38(-0.44%) |
Jun 04, 2015 | 87.09 | 87.31 | 87.09 | 87.20 | 2,385,483 | +0.18(+0.21%) |
Jun 03, 2015 | 87.16 | 87.18 | 86.91 | 87.02 | 4,267,514 | -0.34(-0.39%) |
Jun 02, 2015 | 87.52 | 87.53 | 87.31 | 87.36 | 2,288,626 | -0.34(-0.39%) |
Jun 01, 2015 | 87.94 | 87.97 | 87.62 | 87.70 | 5,410,564 | -0.24(-0.28%) |
May 29, 2015 | 87.96 | 88.05 | 87.88 | 87.95 | 3,482,763 | +0.03(+0.04%) |
May 28, 2015 | 87.92 | 87.99 | 87.85 | 87.92 | 1,627,110 | -0.03(-0.04%) |
May 27, 2015 | 87.86 | 87.96 | 87.73 | 87.95 | 1,113,243 | +0.09(+0.10%) |
May 26, 2015 | 87.65 | 87.89 | 87.61 | 87.86 | 3,476,125 | +0.22(+0.25%) |
May 22, 2015 | 87.69 | 87.64 | 87.64 | 87.64 | 1,361,535 | -0.10(-0.11%) |
May 21, 2015 | 87.53 | 87.76 | 87.53 | 87.74 | 3,322,836 | +0.27(+0.31%) |
May 20, 2015 | 87.48 | 87.57 | 87.38 | 87.47 | 1,984,404 | +0.14(+0.16%) |
May 19, 2015 | 87.38 | 87.58 | 87.33 | 87.33 | 2,084,931 | -0.30(-0.35%) |
May 18, 2015 | 87.76 | 87.82 | 87.62 | 87.64 | 1,082,144 | -0.34(-0.38%) |
May 15, 2015 | 87.78 | 87.99 | 87.72 | 87.97 | 1,312,151 | +0.37(+0.42%) |
May 14, 2015 | 87.53 | 87.64 | 87.48 | 87.60 | 2,250,987 | +0.14(+0.16%) |
May 13, 2015 | 87.74 | 87.75 | 87.37 | 87.47 | 3,058,552 | -0.01(-0.01%) |
May 12, 2015 | 87.41 | 87.62 | 87.32 | 87.48 | 1,747,317 | -0.01(-0.01%) |
May 11, 2015 | 87.83 | 87.86 | 87.47 | 87.48 | 3,739,101 | -0.56(-0.63%) |
May 08, 2015 | 88.10 | 88.16 | 87.98 | 88.04 | 2,422,178 | +0.29(+0.33%) |
May 07, 2015 | 87.69 | 87.84 | 87.62 | 87.76 | 2,488,111 | +0.22(+0.25%) |
May 06, 2015 | 87.77 | 87.79 | 87.50 | 87.54 | 1,961,697 | -0.30(-0.34%) |
May 05, 2015 | 87.96 | 87.99 | 87.68 | 87.84 | 1,855,499 | -0.08(-0.09%) |
May 04, 2015 | 88.15 | 88.19 | 87.91 | 87.92 | 2,069,337 | -0.17(-0.19%) |
May 01, 2015 | 88.23 | 88.24 | 88.01 | 88.08 | 1,700,088 | -0.25(-0.28%) |
Apr 30, 2015 | 88.20 | 88.38 | 88.06 | 88.33 | 4,177,390 | +0.00(+0.00%) |
Apr 29, 2015 | 88.36 | 88.42 | 88.21 | 88.33 | 1,648,140 | -0.20(-0.23%) |
Apr 28, 2015 | 88.72 | 88.80 | 88.53 | 88.53 | 2,010,530 | -0.34(-0.39%) |
Apr 27, 2015 | 88.85 | 88.89 | 88.71 | 88.88 | 2,002,446 | +0.03(+0.04%) |
Apr 24, 2015 | 88.83 | 88.90 | 88.77 | 88.84 | 1,051,380 | +0.15(+0.17%) |
Apr 23, 2015 | 88.57 | 88.78 | 88.55 | 88.69 | 1,862,351 | +0.14(+0.15%) |
Apr 22, 2015 | 88.80 | 88.80 | 88.53 | 88.56 | 1,150,127 | -0.26(-0.30%) |
Apr 21, 2015 | 88.92 | 88.92 | 88.80 | 88.82 | 1,910,970 | -0.10(-0.11%) |
Apr 20, 2015 | 88.98 | 89.03 | 88.82 | 88.92 | 1,618,228 | -0.06(-0.07%) |
Apr 17, 2015 | 88.87 | 89.08 | 88.81 | 88.98 | 1,599,244 | +0.07(+0.08%) |
Apr 16, 2015 | 89.00 | 89.00 | 88.76 | 88.91 | 1,256,017 | -0.05(-0.05%) |
Apr 15, 2015 | 88.97 | 89.01 | 88.88 | 88.96 | 1,627,536 | +0.12(+0.13%) |
Apr 14, 2015 | 89.00 | 89.08 | 88.83 | 88.84 | 1,452,546 | +0.10(+0.11%) |
Apr 13, 2015 | 88.64 | 88.74 | 88.64 | 88.74 | 1,193,467 | +0.10(+0.11%) |
Apr 10, 2015 | 88.79 | 88.81 | 88.61 | 88.64 | 2,579,819 | +0.00(+0.00%) |
Apr 09, 2015 | 88.89 | 88.89 | 88.58 | 88.64 | 2,169,223 | -0.22(-0.25%) |
Apr 08, 2015 | 88.89 | 88.92 | 88.74 | 88.87 | 1,133,297 | +0.01(+0.01%) |
Apr 07, 2015 | 88.80 | 88.90 | 88.67 | 88.86 | 1,776,060 | +0.02(+0.02%) |
Apr 06, 2015 | 89.07 | 89.07 | 88.74 | 88.84 | 1,795,892 | +0.06(+0.06%) |
Apr 02, 2015 | 88.90 | 88.79 | 88.79 | 88.79 | 2,210,824 | -0.12(-0.13%) |