Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 84.48 | 84.62 | 83.41 | 84.21 | 1,431,923 | +0.18(+0.22%) |
Jun 29, 2015 | 85.15 | 85.46 | 83.76 | 84.02 | 1,426,843 | -1.80(-2.10%) |
Jun 26, 2015 | 85.36 | 86.17 | 85.04 | 85.82 | 2,480,206 | +0.49(+0.57%) |
Jun 25, 2015 | 86.12 | 86.37 | 85.09 | 85.33 | 1,006,353 | -0.36(-0.42%) |
Jun 24, 2015 | 88.05 | 88.05 | 85.16 | 85.69 | 1,502,030 | -2.59(-2.94%) |
Jun 23, 2015 | 88.43 | 89.05 | 87.99 | 88.29 | 1,013,881 | -0.13(-0.15%) |
Jun 22, 2015 | 88.68 | 89.30 | 88.04 | 88.42 | 1,141,428 | +0.52(+0.59%) |
Jun 19, 2015 | 88.82 | 88.88 | 87.58 | 87.90 | 1,583,812 | -0.90(-1.02%) |
Jun 18, 2015 | 87.49 | 89.34 | 86.95 | 88.81 | 1,267,104 | +1.66(+1.91%) |
Jun 17, 2015 | 86.83 | 87.58 | 86.51 | 87.14 | 872,430 | +0.40(+0.46%) |
Jun 16, 2015 | 86.71 | 87.37 | 86.26 | 86.75 | 959,683 | +0.08(+0.10%) |
Jun 15, 2015 | 86.51 | 87.39 | 86.33 | 86.66 | 1,319,397 | -0.27(-0.31%) |
Jun 12, 2015 | 87.06 | 88.02 | 86.37 | 86.93 | 1,134,312 | -0.56(-0.64%) |
Jun 11, 2015 | 85.88 | 88.53 | 85.74 | 87.49 | 2,304,922 | +1.69(+1.97%) |
Jun 10, 2015 | 86.28 | 86.37 | 85.72 | 85.81 | 1,249,415 | -0.21(-0.25%) |
Jun 09, 2015 | 86.09 | 86.73 | 85.64 | 86.02 | 1,673,742 | +0.04(+0.04%) |
Jun 08, 2015 | 86.51 | 87.13 | 85.71 | 85.98 | 2,451,146 | -0.96(-1.10%) |
Jun 05, 2015 | 85.83 | 87.21 | 85.72 | 86.94 | 1,031,888 | +0.86(+1.00%) |
Jun 04, 2015 | 85.92 | 87.04 | 85.65 | 86.08 | 1,693,147 | -0.48(-0.55%) |
Jun 03, 2015 | 85.74 | 87.03 | 85.23 | 86.56 | 1,989,218 | +0.38(+0.44%) |
Jun 02, 2015 | 84.98 | 86.90 | 84.57 | 86.19 | 2,601,599 | +1.06(+1.24%) |
Jun 01, 2015 | 83.65 | 85.21 | 82.83 | 85.13 | 2,718,063 | +1.86(+2.23%) |
May 29, 2015 | 84.81 | 84.89 | 82.94 | 83.27 | 3,339,374 | -1.75(-2.06%) |
May 28, 2015 | 86.53 | 86.53 | 84.46 | 85.02 | 2,661,362 | -1.93(-2.22%) |
May 27, 2015 | 86.40 | 87.51 | 86.00 | 86.95 | 1,252,528 | +0.88(+1.03%) |
May 26, 2015 | 86.60 | 87.03 | 85.98 | 86.07 | 1,932,333 | -0.34(-0.39%) |
May 22, 2015 | 87.58 | 86.41 | 86.41 | 86.41 | 1,737,324 | -1.55(-1.76%) |
May 21, 2015 | 85.89 | 89.36 | 85.86 | 87.95 | 2,287,657 | +1.83(+2.13%) |
May 20, 2015 | 87.13 | 87.41 | 85.91 | 86.12 | 1,468,145 | -0.84(-0.96%) |
May 19, 2015 | 87.44 | 87.91 | 86.85 | 86.96 | 1,754,001 | -0.13(-0.15%) |
May 18, 2015 | 86.49 | 87.38 | 86.42 | 87.09 | 1,636,870 | -0.57(-0.65%) |
May 15, 2015 | 87.38 | 87.96 | 86.30 | 87.66 | 2,734,065 | +0.35(+0.40%) |
May 14, 2015 | 87.41 | 88.72 | 85.23 | 87.31 | 6,752,696 | -2.04(-2.29%) |
May 13, 2015 | 90.79 | 91.18 | 88.96 | 89.35 | 2,090,125 | -1.41(-1.55%) |
May 12, 2015 | 92.39 | 92.47 | 90.55 | 90.76 | 2,899,301 | -2.02(-2.17%) |
May 11, 2015 | 93.85 | 94.63 | 92.61 | 92.77 | 1,652,266 | -1.22(-1.30%) |
May 08, 2015 | 94.10 | 94.82 | 93.85 | 94.00 | 1,489,334 | +0.53(+0.57%) |
May 07, 2015 | 94.25 | 94.54 | 93.38 | 93.46 | 1,165,008 | -0.63(-0.66%) |
May 06, 2015 | 93.97 | 94.66 | 93.41 | 94.09 | 1,164,759 | +0.24(+0.25%) |
May 05, 2015 | 94.77 | 95.54 | 93.82 | 93.85 | 959,444 | -1.35(-1.42%) |
May 04, 2015 | 95.59 | 96.37 | 94.95 | 95.20 | 720,359 | -0.21(-0.22%) |
May 01, 2015 | 95.02 | 95.89 | 94.26 | 95.41 | 1,320,397 | +1.11(+1.18%) |
Apr 30, 2015 | 94.36 | 94.62 | 93.78 | 94.30 | 1,328,983 | -0.62(-0.65%) |
Apr 29, 2015 | 96.15 | 96.85 | 94.48 | 94.92 | 1,456,249 | -1.55(-1.60%) |
Apr 28, 2015 | 97.59 | 97.86 | 96.46 | 96.46 | 812,916 | -1.28(-1.31%) |
Apr 27, 2015 | 98.08 | 98.57 | 97.49 | 97.74 | 668,939 | -0.25(-0.25%) |
Apr 24, 2015 | 98.65 | 99.13 | 97.24 | 97.99 | 786,432 | -0.46(-0.47%) |
Apr 23, 2015 | 96.84 | 99.26 | 96.33 | 98.45 | 1,036,192 | +0.70(+0.72%) |
Apr 22, 2015 | 96.33 | 98.31 | 96.17 | 97.75 | 1,125,123 | +0.98(+1.02%) |
Apr 21, 2015 | 96.55 | 97.63 | 94.79 | 96.77 | 2,305,833 | -2.02(-2.05%) |
Apr 20, 2015 | 96.48 | 99.64 | 96.48 | 98.79 | 1,352,276 | +2.65(+2.76%) |
Apr 17, 2015 | 95.69 | 96.55 | 95.63 | 96.14 | 1,753,941 | -0.59(-0.61%) |
Apr 16, 2015 | 97.24 | 97.36 | 96.54 | 96.73 | 1,296,741 | -0.76(-0.78%) |
Apr 15, 2015 | 97.74 | 98.37 | 97.07 | 97.49 | 1,283,288 | +0.33(+0.34%) |
Apr 14, 2015 | 95.01 | 97.33 | 93.96 | 97.16 | 1,148,523 | +0.06(+0.06%) |
Apr 13, 2015 | 97.57 | 98.10 | 96.97 | 97.11 | 630,044 | -0.73(-0.74%) |
Apr 10, 2015 | 97.94 | 98.39 | 97.02 | 97.83 | 1,410,801 | +0.28(+0.28%) |
Apr 09, 2015 | 96.31 | 97.73 | 96.09 | 97.56 | 1,160,030 | +0.99(+1.03%) |
Apr 08, 2015 | 96.55 | 97.18 | 95.95 | 96.56 | 657,860 | -0.02(-0.02%) |
Apr 07, 2015 | 96.84 | 97.68 | 96.51 | 96.58 | 656,883 | +0.25(+0.26%) |
Apr 06, 2015 | 96.16 | 97.01 | 96.02 | 96.33 | 1,149,983 | -0.28(-0.29%) |
Apr 02, 2015 | 94.74 | 96.61 | 96.61 | 96.61 | 1,273,023 | +1.86(+1.96%) |