Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 89.49 | 90.31 | 88.18 | 89.47 | 4,574,054 | +1.77(+2.02%) |
Jun 29, 2015 | 88.43 | 90.93 | 86.23 | 87.69 | 7,038,597 | -4.18(-4.55%) |
Jun 26, 2015 | 94.11 | 94.24 | 91.21 | 91.88 | 4,969,041 | -2.55(-2.70%) |
Jun 25, 2015 | 93.76 | 95.31 | 93.29 | 94.43 | 2,237,671 | +1.26(+1.36%) |
Jun 24, 2015 | 93.34 | 94.31 | 92.88 | 93.16 | 2,305,606 | -1.62(-1.70%) |
Jun 23, 2015 | 95.85 | 95.92 | 93.71 | 94.78 | 2,190,053 | -0.55(-0.58%) |
Jun 22, 2015 | 95.16 | 96.46 | 94.14 | 95.33 | 2,622,375 | +0.62(+0.65%) |
Jun 19, 2015 | 95.20 | 97.02 | 94.05 | 94.71 | 4,787,095 | +0.19(+0.20%) |
Jun 18, 2015 | 92.02 | 94.72 | 92.02 | 94.52 | 4,195,891 | +2.93(+3.20%) |
Jun 17, 2015 | 91.39 | 91.99 | 90.72 | 91.59 | 2,261,218 | +0.21(+0.23%) |
Jun 16, 2015 | 90.75 | 91.96 | 90.46 | 91.39 | 2,208,562 | +0.19(+0.21%) |
Jun 15, 2015 | 89.42 | 91.34 | 88.39 | 91.20 | 2,869,020 | +1.00(+1.11%) |
Jun 12, 2015 | 89.80 | 90.85 | 89.38 | 90.20 | 1,945,645 | -0.58(-0.64%) |
Jun 11, 2015 | 90.97 | 91.57 | 90.18 | 90.78 | 2,942,662 | +0.08(+0.09%) |
Jun 10, 2015 | 88.90 | 91.08 | 88.76 | 90.71 | 4,133,942 | +2.84(+3.23%) |
Jun 09, 2015 | 87.30 | 88.30 | 84.29 | 87.87 | 7,198,317 | -0.07(-0.08%) |
Jun 08, 2015 | 91.57 | 91.75 | 87.84 | 87.94 | 4,126,604 | -2.94(-3.23%) |
Jun 05, 2015 | 90.25 | 91.18 | 89.10 | 90.88 | 4,106,745 | +0.10(+0.11%) |
Jun 04, 2015 | 89.75 | 91.92 | 89.05 | 90.78 | 4,252,554 | +0.20(+0.22%) |
Jun 03, 2015 | 93.22 | 93.59 | 90.55 | 90.58 | 4,329,556 | -2.35(-2.52%) |
Jun 02, 2015 | 94.15 | 94.17 | 92.52 | 92.92 | 2,719,782 | -1.14(-1.22%) |
Jun 01, 2015 | 94.87 | 95.61 | 93.84 | 94.07 | 3,424,500 | +0.08(+0.08%) |
May 29, 2015 | 93.31 | 94.42 | 92.61 | 93.99 | 4,226,639 | +1.47(+1.59%) |
May 28, 2015 | 93.33 | 94.88 | 91.92 | 92.52 | 4,341,066 | -0.84(-0.90%) |
May 27, 2015 | 89.43 | 93.43 | 89.43 | 93.36 | 5,561,879 | +4.22(+4.73%) |
May 26, 2015 | 89.98 | 90.05 | 88.49 | 89.14 | 2,564,559 | -0.83(-0.93%) |
May 22, 2015 | 89.51 | 89.98 | 89.98 | 89.98 | 3,451,958 | +0.69(+0.77%) |
May 21, 2015 | 89.75 | 89.80 | 88.31 | 89.29 | 2,265,239 | +0.13(+0.15%) |
May 20, 2015 | 89.86 | 90.37 | 88.64 | 89.16 | 3,121,347 | -0.22(-0.25%) |
May 19, 2015 | 89.17 | 91.09 | 88.80 | 89.37 | 6,611,025 | +0.83(+0.93%) |
May 18, 2015 | 84.08 | 89.17 | 83.95 | 88.55 | 7,075,278 | +4.70(+5.61%) |
May 15, 2015 | 84.84 | 85.09 | 83.63 | 83.85 | 2,350,001 | -0.79(-0.93%) |
May 14, 2015 | 83.76 | 85.00 | 83.34 | 84.64 | 2,585,663 | +1.57(+1.89%) |
May 13, 2015 | 83.41 | 84.21 | 82.93 | 83.07 | 1,882,752 | -0.12(-0.14%) |
May 12, 2015 | 82.79 | 83.71 | 82.43 | 83.19 | 2,352,900 | -0.21(-0.25%) |
May 11, 2015 | 83.89 | 83.89 | 82.71 | 83.39 | 2,370,203 | -0.47(-0.56%) |
May 08, 2015 | 84.00 | 84.54 | 83.61 | 83.86 | 3,528,032 | +0.55(+0.66%) |
May 07, 2015 | 82.40 | 83.56 | 82.40 | 83.32 | 3,726,310 | +2.15(+2.64%) |
May 06, 2015 | 81.70 | 81.96 | 79.25 | 81.17 | 4,956,512 | -0.05(-0.06%) |
May 05, 2015 | 84.53 | 84.75 | 81.21 | 81.22 | 5,566,233 | -3.85(-4.52%) |
May 04, 2015 | 84.92 | 85.38 | 83.74 | 85.07 | 5,484,422 | +0.70(+0.83%) |
May 01, 2015 | 82.29 | 84.40 | 80.85 | 84.37 | 8,594,007 | +5.19(+6.55%) |
Apr 30, 2015 | 80.81 | 81.32 | 78.40 | 79.18 | 6,172,138 | -1.15(-1.43%) |
Apr 29, 2015 | 80.05 | 80.86 | 79.22 | 80.33 | 4,116,737 | -0.82(-1.01%) |
Apr 28, 2015 | 81.78 | 81.96 | 77.83 | 81.15 | 5,272,433 | -0.00(-0.01%) |
Apr 27, 2015 | 80.52 | 82.59 | 80.29 | 81.15 | 4,459,772 | +1.00(+1.25%) |
Apr 24, 2015 | 82.17 | 82.23 | 79.05 | 80.15 | 4,816,303 | -2.09(-2.54%) |
Apr 23, 2015 | 81.93 | 82.78 | 81.62 | 82.24 | 2,229,985 | -0.87(-1.05%) |
Apr 22, 2015 | 82.22 | 83.25 | 81.37 | 83.11 | 2,859,455 | +1.21(+1.48%) |
Apr 21, 2015 | 82.44 | 82.65 | 81.46 | 81.90 | 2,418,276 | +0.42(+0.52%) |
Apr 20, 2015 | 81.53 | 82.40 | 81.20 | 81.48 | 2,685,069 | +0.56(+0.69%) |
Apr 17, 2015 | 81.33 | 81.45 | 80.04 | 80.92 | 4,097,981 | -1.20(-1.46%) |
Apr 16, 2015 | 82.01 | 82.73 | 81.59 | 82.12 | 3,036,455 | -0.47(-0.57%) |
Apr 15, 2015 | 83.00 | 83.59 | 81.99 | 82.59 | 3,543,099 | +0.51(+0.62%) |
Apr 14, 2015 | 84.32 | 84.52 | 81.17 | 82.09 | 5,784,859 | -2.52(-2.98%) |
Apr 13, 2015 | 85.40 | 86.32 | 84.44 | 84.61 | 2,847,444 | -0.91(-1.06%) |
Apr 10, 2015 | 85.72 | 86.20 | 84.80 | 85.52 | 2,479,256 | -0.17(-0.20%) |
Apr 09, 2015 | 83.46 | 85.78 | 83.31 | 85.69 | 3,789,866 | +2.03(+2.43%) |
Apr 08, 2015 | 82.96 | 83.86 | 82.47 | 83.66 | 3,465,627 | +0.59(+0.71%) |
Apr 07, 2015 | 81.99 | 83.86 | 81.75 | 83.07 | 3,597,407 | +1.12(+1.37%) |
Apr 06, 2015 | 80.80 | 82.50 | 80.35 | 81.94 | 3,802,030 | -0.89(-1.08%) |
Apr 02, 2015 | 83.35 | 82.83 | 82.83 | 82.83 | 3,525,207 | -0.28(-0.34%) |