Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 86.33 | 86.71 | 86.28 | 86.37 | 3,575,457 | -0.16(-0.19%) |
Jun 29, 2015 | 86.00 | 86.65 | 85.94 | 86.53 | 7,966,248 | +0.75(+0.87%) |
Jun 26, 2015 | 85.85 | 85.93 | 85.63 | 85.79 | 3,061,468 | -0.40(-0.46%) |
Jun 25, 2015 | 86.19 | 86.31 | 86.03 | 86.18 | 3,440,047 | -0.14(-0.16%) |
Jun 24, 2015 | 86.16 | 86.37 | 86.06 | 86.32 | 3,403,230 | +0.24(+0.28%) |
Jun 23, 2015 | 85.90 | 86.31 | 85.90 | 86.09 | 1,659,668 | -0.19(-0.22%) |
Jun 22, 2015 | 86.65 | 86.76 | 86.23 | 86.28 | 3,413,498 | -0.69(-0.79%) |
Jun 19, 2015 | 86.75 | 87.04 | 86.62 | 86.97 | 6,852,613 | +0.46(+0.54%) |
Jun 18, 2015 | 86.47 | 86.58 | 86.23 | 86.50 | 2,482,830 | -0.16(-0.18%) |
Jun 17, 2015 | 86.61 | 86.73 | 86.18 | 86.66 | 5,123,795 | -0.01(-0.01%) |
Jun 16, 2015 | 86.55 | 86.67 | 86.32 | 86.67 | 3,046,871 | +0.22(+0.25%) |
Jun 15, 2015 | 86.73 | 86.76 | 86.34 | 86.45 | 2,448,610 | -0.01(-0.02%) |
Jun 12, 2015 | 86.40 | 86.82 | 86.38 | 86.47 | 3,266,382 | -0.15(-0.17%) |
Jun 11, 2015 | 86.23 | 86.62 | 86.05 | 86.62 | 3,433,463 | +0.76(+0.89%) |
Jun 10, 2015 | 85.97 | 86.04 | 85.78 | 85.85 | 2,625,510 | -0.23(-0.27%) |
Jun 09, 2015 | 86.33 | 86.33 | 86.01 | 86.09 | 8,242,678 | -0.39(-0.45%) |
Jun 08, 2015 | 86.64 | 86.73 | 86.47 | 86.47 | 2,855,309 | -0.06(-0.07%) |
Jun 05, 2015 | 86.51 | 86.73 | 86.21 | 86.53 | 7,433,931 | -0.44(-0.51%) |
Jun 04, 2015 | 86.67 | 87.08 | 86.67 | 86.97 | 3,817,312 | +0.45(+0.52%) |
Jun 03, 2015 | 86.91 | 86.91 | 86.36 | 86.53 | 4,431,989 | -0.56(-0.64%) |
Jun 02, 2015 | 87.23 | 87.32 | 87.02 | 87.09 | 9,492,555 | -0.45(-0.51%) |
Jun 01, 2015 | 87.97 | 88.06 | 87.49 | 87.53 | 7,122,232 | -0.49(-0.56%) |
May 29, 2015 | 88.20 | 88.25 | 87.92 | 88.03 | 3,823,549 | +0.04(+0.04%) |
May 28, 2015 | 88.15 | 88.19 | 87.97 | 87.99 | 3,897,637 | -0.19(-0.21%) |
May 27, 2015 | 88.09 | 88.24 | 87.89 | 88.18 | 3,066,885 | +0.09(+0.10%) |
May 26, 2015 | 87.72 | 88.13 | 87.72 | 88.09 | 2,999,274 | +0.39(+0.44%) |
May 22, 2015 | 87.69 | 87.70 | 87.70 | 87.70 | 3,840,573 | -0.06(-0.07%) |
May 21, 2015 | 87.49 | 87.79 | 87.39 | 87.76 | 2,158,937 | +0.42(+0.48%) |
May 20, 2015 | 87.36 | 87.59 | 87.16 | 87.34 | 3,529,245 | +0.10(+0.12%) |
May 19, 2015 | 87.31 | 87.68 | 87.23 | 87.24 | 4,786,398 | -0.47(-0.53%) |
May 18, 2015 | 88.06 | 88.18 | 87.64 | 87.71 | 3,789,504 | -0.68(-0.77%) |
May 15, 2015 | 87.98 | 88.44 | 87.90 | 88.38 | 2,494,352 | +0.61(+0.70%) |
May 14, 2015 | 87.64 | 87.93 | 87.54 | 87.77 | 4,157,380 | +0.30(+0.34%) |
May 13, 2015 | 87.98 | 88.03 | 87.45 | 87.48 | 4,384,878 | -0.08(-0.09%) |
May 12, 2015 | 87.42 | 87.81 | 87.23 | 87.56 | 5,021,117 | -0.13(-0.14%) |
May 11, 2015 | 88.28 | 88.31 | 87.60 | 87.68 | 5,216,781 | -0.89(-1.01%) |
May 08, 2015 | 88.64 | 88.74 | 88.44 | 88.58 | 7,246,752 | +0.51(+0.57%) |
May 07, 2015 | 87.83 | 88.13 | 87.72 | 88.07 | 4,892,191 | +0.35(+0.40%) |
May 06, 2015 | 88.05 | 88.05 | 87.59 | 87.72 | 2,829,427 | -0.38(-0.43%) |
May 05, 2015 | 88.30 | 88.34 | 87.86 | 88.10 | 4,443,687 | -0.15(-0.17%) |
May 04, 2015 | 88.58 | 88.69 | 88.24 | 88.25 | 3,613,672 | -0.28(-0.32%) |
May 01, 2015 | 88.73 | 88.92 | 88.42 | 88.53 | 4,651,652 | -0.49(-0.55%) |
Apr 30, 2015 | 88.82 | 89.07 | 88.45 | 89.02 | 7,701,043 | +0.07(+0.08%) |
Apr 29, 2015 | 89.08 | 89.18 | 88.77 | 88.95 | 4,159,109 | -0.74(-0.83%) |
Apr 28, 2015 | 89.97 | 90.09 | 89.63 | 89.69 | 2,657,812 | -0.53(-0.59%) |
Apr 27, 2015 | 90.29 | 90.38 | 90.05 | 90.23 | 2,108,114 | -0.07(-0.07%) |
Apr 24, 2015 | 90.26 | 90.43 | 90.19 | 90.29 | 2,277,127 | +0.17(+0.19%) |
Apr 23, 2015 | 89.92 | 90.25 | 89.84 | 90.12 | 2,644,603 | +0.23(+0.26%) |
Apr 22, 2015 | 90.50 | 90.51 | 89.88 | 89.89 | 2,837,329 | -0.59(-0.65%) |
Apr 21, 2015 | 90.50 | 90.63 | 90.39 | 90.48 | 3,289,510 | -0.02(-0.02%) |
Apr 20, 2015 | 90.69 | 90.81 | 90.44 | 90.50 | 2,057,600 | -0.22(-0.24%) |
Apr 17, 2015 | 90.42 | 90.81 | 90.29 | 90.72 | 2,190,414 | +0.24(+0.27%) |
Apr 16, 2015 | 90.66 | 90.66 | 90.23 | 90.47 | 2,452,688 | -0.05(-0.06%) |
Apr 15, 2015 | 90.66 | 90.77 | 90.52 | 90.52 | 2,102,968 | +0.06(+0.07%) |
Apr 14, 2015 | 90.59 | 90.78 | 90.44 | 90.46 | 3,024,567 | +0.21(+0.23%) |
Apr 13, 2015 | 90.29 | 90.44 | 90.21 | 90.26 | 2,303,911 | -0.03(-0.03%) |
Apr 10, 2015 | 90.16 | 90.48 | 90.23 | 90.29 | 1,785,176 | +0.13(+0.14%) |
Apr 09, 2015 | 90.61 | 90.61 | 90.07 | 90.16 | 2,398,995 | -0.46(-0.51%) |
Apr 08, 2015 | 90.65 | 90.65 | 90.33 | 90.62 | 5,299,553 | -0.03(-0.03%) |
Apr 07, 2015 | 90.26 | 90.66 | 90.16 | 90.65 | 3,521,157 | +0.33(+0.36%) |
Apr 06, 2015 | 90.56 | 90.67 | 90.11 | 90.32 | 4,710,106 | +0.12(+0.13%) |
Apr 02, 2015 | 90.51 | 90.20 | 90.20 | 90.20 | 4,060,269 | -0.15(-0.16%) |