Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 85.57 | 86.31 | 85.20 | 85.42 | 15,549,494 | +1.19(+1.41%) |
Jun 29, 2015 | 86.00 | 86.92 | 84.12 | 84.23 | 17,117,542 | -2.95(-3.38%) |
Jun 26, 2015 | 87.77 | 87.99 | 86.74 | 87.18 | 13,338,063 | -0.53(-0.61%) |
Jun 25, 2015 | 89.36 | 89.45 | 87.41 | 87.71 | 11,752,235 | -1.30(-1.46%) |
Jun 24, 2015 | 88.93 | 90.00 | 88.75 | 89.01 | 11,451,029 | -0.15(-0.16%) |
Jun 23, 2015 | 88.87 | 89.30 | 88.35 | 89.16 | 11,553,804 | +0.53(+0.59%) |
Jun 22, 2015 | 88.11 | 88.91 | 87.95 | 88.63 | 11,018,748 | +1.23(+1.41%) |
Jun 19, 2015 | 87.89 | 88.28 | 87.22 | 87.40 | 28,812,140 | -1.03(-1.16%) |
Jun 18, 2015 | 86.95 | 88.84 | 86.83 | 88.43 | 18,713,028 | +1.70(+1.96%) |
Jun 17, 2015 | 86.88 | 87.15 | 85.99 | 86.73 | 16,555,146 | -0.14(-0.16%) |
Jun 16, 2015 | 86.28 | 87.15 | 85.66 | 86.87 | 11,578,533 | +0.66(+0.77%) |
Jun 15, 2015 | 85.15 | 86.37 | 84.92 | 86.20 | 13,165,696 | +0.36(+0.42%) |
Jun 12, 2015 | 86.52 | 86.63 | 85.18 | 85.84 | 12,700,938 | -0.76(-0.88%) |
Jun 11, 2015 | 85.83 | 87.01 | 85.70 | 86.60 | 19,912,042 | +1.06(+1.24%) |
Jun 10, 2015 | 83.61 | 85.73 | 83.46 | 85.54 | 16,487,333 | +2.12(+2.54%) |
Jun 09, 2015 | 82.30 | 83.81 | 82.25 | 83.41 | 13,159,608 | +0.76(+0.92%) |
Jun 08, 2015 | 82.84 | 83.43 | 82.53 | 82.65 | 14,777,991 | -0.19(-0.23%) |
Jun 05, 2015 | 82.74 | 83.07 | 81.79 | 82.84 | 11,604,753 | +0.02(+0.03%) |
Jun 04, 2015 | 82.80 | 83.29 | 82.33 | 82.82 | 11,881,428 | -0.52(-0.63%) |
Jun 03, 2015 | 83.07 | 83.55 | 82.78 | 83.34 | 10,196,628 | +0.52(+0.62%) |
Jun 02, 2015 | 82.76 | 83.01 | 82.24 | 82.83 | 14,014,845 | -0.10(-0.12%) |
Jun 01, 2015 | 82.27 | 83.42 | 81.89 | 82.93 | 15,703,006 | +1.32(+1.61%) |
May 29, 2015 | 82.25 | 82.41 | 81.31 | 81.61 | 15,604,842 | -0.42(-0.51%) |
May 28, 2015 | 81.42 | 82.45 | 81.28 | 82.03 | 11,352,052 | +0.28(+0.35%) |
May 27, 2015 | 80.21 | 81.85 | 79.95 | 81.75 | 16,124,934 | +1.96(+2.45%) |
May 26, 2015 | 81.04 | 81.07 | 79.63 | 79.79 | 22,019,720 | -1.41(-1.74%) |
May 22, 2015 | 80.47 | 81.20 | 81.20 | 81.20 | 16,616,680 | +0.36(+0.44%) |
May 21, 2015 | 79.89 | 81.03 | 79.82 | 80.85 | 11,518,504 | +0.76(+0.95%) |
May 20, 2015 | 80.03 | 80.62 | 78.62 | 80.08 | 14,217,518 | -0.28(-0.35%) |
May 19, 2015 | 80.78 | 81.09 | 80.00 | 80.37 | 11,932,503 | -0.32(-0.40%) |
May 18, 2015 | 79.66 | 80.93 | 79.50 | 80.69 | 18,867,666 | +1.24(+1.56%) |
May 15, 2015 | 79.27 | 80.14 | 78.72 | 79.45 | 18,460,902 | +0.41(+0.52%) |
May 14, 2015 | 77.98 | 79.13 | 77.53 | 79.05 | 17,554,460 | +1.71(+2.21%) |
May 13, 2015 | 77.03 | 78.09 | 77.02 | 77.34 | 14,876,076 | +0.60(+0.79%) |
May 12, 2015 | 75.75 | 77.16 | 75.25 | 76.73 | 13,140,771 | +0.60(+0.79%) |
May 11, 2015 | 75.74 | 76.59 | 75.64 | 76.13 | 13,696,151 | +0.64(+0.85%) |
May 08, 2015 | 74.87 | 75.57 | 74.79 | 75.49 | 13,277,572 | +1.50(+2.02%) |
May 07, 2015 | 74.27 | 74.40 | 72.44 | 73.99 | 19,089,912 | -0.35(-0.47%) |
May 06, 2015 | 75.20 | 75.48 | 73.80 | 74.34 | 13,843,121 | -0.52(-0.70%) |
May 05, 2015 | 76.54 | 76.86 | 74.68 | 74.87 | 20,697,884 | -1.94(-2.53%) |
May 04, 2015 | 76.80 | 78.14 | 76.49 | 76.81 | 18,172,880 | +0.47(+0.62%) |
May 01, 2015 | 75.02 | 77.30 | 74.51 | 76.33 | 30,686,282 | +3.27(+4.48%) |
Apr 30, 2015 | 74.25 | 74.65 | 72.55 | 73.06 | 19,241,292 | -1.32(-1.77%) |
Apr 29, 2015 | 74.96 | 75.53 | 73.87 | 74.38 | 12,286,074 | -1.02(-1.35%) |
Apr 28, 2015 | 74.96 | 75.48 | 73.52 | 75.40 | 13,471,820 | +0.57(+0.76%) |
Apr 27, 2015 | 75.73 | 75.98 | 74.15 | 74.83 | 14,897,410 | -0.55(-0.73%) |
Apr 24, 2015 | 76.06 | 76.82 | 75.31 | 75.38 | 13,391,346 | -1.10(-1.44%) |
Apr 23, 2015 | 76.06 | 76.87 | 75.61 | 76.48 | 11,104,031 | +0.75(+0.98%) |
Apr 22, 2015 | 76.50 | 76.63 | 75.48 | 75.73 | 11,371,594 | -0.74(-0.97%) |
Apr 21, 2015 | 73.72 | 76.84 | 73.34 | 76.47 | 27,127,396 | +3.30(+4.52%) |
Apr 20, 2015 | 74.35 | 74.35 | 72.99 | 73.17 | 12,037,758 | -0.53(-0.72%) |
Apr 17, 2015 | 74.40 | 74.73 | 73.14 | 73.70 | 13,614,221 | -1.42(-1.90%) |
Apr 16, 2015 | 75.56 | 76.12 | 74.95 | 75.12 | 9,175,139 | -0.50(-0.66%) |
Apr 15, 2015 | 74.43 | 75.86 | 74.39 | 75.62 | 17,744,188 | +1.32(+1.78%) |
Apr 14, 2015 | 74.39 | 74.63 | 73.76 | 74.30 | 9,937,542 | -0.05(-0.07%) |
Apr 13, 2015 | 74.15 | 75.47 | 74.15 | 74.35 | 14,648,488 | +0.37(+0.50%) |
Apr 10, 2015 | 73.96 | 74.47 | 73.46 | 73.98 | 12,735,413 | +0.44(+0.60%) |
Apr 09, 2015 | 72.82 | 73.55 | 72.63 | 73.54 | 12,625,475 | +0.94(+1.29%) |
Apr 08, 2015 | 71.75 | 73.35 | 71.65 | 72.60 | 15,085,132 | +0.86(+1.20%) |
Apr 07, 2015 | 71.44 | 72.50 | 71.25 | 71.74 | 11,368,245 | +0.65(+0.92%) |
Apr 06, 2015 | 71.18 | 71.78 | 70.67 | 71.09 | 13,340,167 | -0.47(-0.65%) |
Apr 02, 2015 | 71.23 | 71.55 | 71.55 | 71.55 | 14,757,191 | +0.52(+0.73%) |