Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 88.59 | 90.03 | 88.17 | 89.35 | 541,319 | +1.22(+1.39%) |
Jun 29, 2015 | 89.24 | 90.25 | 88.03 | 88.13 | 377,297 | -1.79(-1.99%) |
Jun 26, 2015 | 91.16 | 91.53 | 89.81 | 89.92 | 840,769 | -0.92(-1.02%) |
Jun 25, 2015 | 90.71 | 90.97 | 89.58 | 90.84 | 5,540,923 | +0.35(+0.39%) |
Jun 24, 2015 | 89.56 | 91.67 | 89.36 | 90.49 | 680,670 | +1.62(+1.83%) |
Jun 23, 2015 | 90.21 | 90.51 | 88.44 | 88.87 | 351,938 | -1.08(-1.20%) |
Jun 22, 2015 | 89.67 | 90.30 | 89.07 | 89.95 | 270,707 | +0.51(+0.57%) |
Jun 19, 2015 | 88.32 | 90.81 | 87.69 | 89.43 | 457,933 | +1.25(+1.42%) |
Jun 18, 2015 | 85.27 | 89.06 | 85.27 | 88.18 | 403,665 | +1.41(+1.62%) |
Jun 17, 2015 | 86.63 | 87.16 | 86.01 | 86.77 | 249,265 | +0.16(+0.18%) |
Jun 16, 2015 | 87.05 | 88.15 | 86.31 | 86.62 | 509,895 | -0.39(-0.45%) |
Jun 15, 2015 | 86.47 | 87.19 | 85.55 | 87.01 | 227,664 | +0.12(+0.14%) |
Jun 12, 2015 | 86.73 | 87.50 | 86.32 | 86.89 | 201,104 | -0.03(-0.03%) |
Jun 11, 2015 | 87.45 | 87.89 | 86.46 | 86.91 | 225,565 | -0.21(-0.25%) |
Jun 10, 2015 | 86.85 | 87.95 | 85.41 | 87.13 | 502,975 | +0.52(+0.60%) |
Jun 09, 2015 | 85.49 | 90.57 | 84.33 | 86.61 | 1,147,160 | +5.17(+6.35%) |
Jun 08, 2015 | 81.46 | 82.49 | 81.15 | 81.44 | 335,949 | -0.38(-0.47%) |
Jun 05, 2015 | 81.44 | 82.17 | 80.86 | 81.82 | 308,590 | -0.46(-0.56%) |
Jun 04, 2015 | 82.13 | 83.58 | 81.78 | 82.28 | 240,255 | -0.10(-0.12%) |
Jun 03, 2015 | 81.96 | 82.47 | 80.94 | 82.38 | 357,363 | +0.70(+0.86%) |
Jun 02, 2015 | 82.69 | 82.69 | 81.42 | 81.68 | 333,091 | -1.46(-1.76%) |
Jun 01, 2015 | 81.60 | 83.24 | 81.20 | 83.14 | 421,953 | +1.77(+2.17%) |
May 29, 2015 | 83.79 | 84.27 | 81.21 | 81.37 | 418,833 | -2.23(-2.67%) |
May 28, 2015 | 83.24 | 83.97 | 83.01 | 83.60 | 255,743 | -0.16(-0.19%) |
May 27, 2015 | 83.84 | 84.25 | 82.77 | 83.76 | 231,493 | -0.07(-0.09%) |
May 26, 2015 | 85.42 | 85.42 | 83.73 | 83.83 | 234,889 | -1.09(-1.29%) |
May 22, 2015 | 84.27 | 84.93 | 84.93 | 84.93 | 242,911 | +0.60(+0.71%) |
May 21, 2015 | 85.24 | 85.74 | 84.26 | 84.33 | 270,134 | -0.91(-1.07%) |
May 20, 2015 | 85.48 | 85.64 | 84.61 | 85.24 | 236,953 | +0.25(+0.30%) |
May 19, 2015 | 84.73 | 85.59 | 84.00 | 84.99 | 370,946 | -0.07(-0.08%) |
May 18, 2015 | 85.35 | 86.61 | 84.54 | 85.06 | 415,769 | -0.16(-0.19%) |
May 15, 2015 | 78.94 | 85.31 | 78.94 | 85.22 | 791,978 | +7.27(+9.33%) |
May 14, 2015 | 77.39 | 78.51 | 76.61 | 77.95 | 262,640 | +0.78(+1.02%) |
May 13, 2015 | 77.44 | 77.66 | 76.28 | 77.16 | 307,902 | -0.23(-0.30%) |
May 12, 2015 | 76.74 | 78.16 | 76.27 | 77.40 | 231,522 | +0.63(+0.81%) |
May 11, 2015 | 77.09 | 78.08 | 76.73 | 76.77 | 263,698 | -0.05(-0.06%) |
May 08, 2015 | 77.09 | 77.61 | 76.28 | 76.82 | 236,565 | +0.52(+0.68%) |
May 07, 2015 | 76.88 | 77.14 | 75.76 | 76.29 | 386,833 | -0.42(-0.55%) |
May 06, 2015 | 77.11 | 77.53 | 76.26 | 76.71 | 285,418 | -0.11(-0.15%) |
May 05, 2015 | 77.78 | 78.25 | 75.69 | 76.83 | 258,282 | -1.03(-1.32%) |
May 04, 2015 | 78.03 | 79.25 | 77.49 | 77.85 | 199,307 | +0.33(+0.42%) |
May 01, 2015 | 76.89 | 78.13 | 76.55 | 77.53 | 236,795 | +0.83(+1.08%) |
Apr 30, 2015 | 76.32 | 77.26 | 75.54 | 76.70 | 290,976 | +0.15(+0.20%) |
Apr 29, 2015 | 78.91 | 79.32 | 76.54 | 76.55 | 247,313 | -2.62(-3.31%) |
Apr 28, 2015 | 79.18 | 79.85 | 78.39 | 79.17 | 239,423 | -0.07(-0.09%) |
Apr 27, 2015 | 80.19 | 80.37 | 78.29 | 79.24 | 181,692 | -0.64(-0.80%) |
Apr 24, 2015 | 80.14 | 80.32 | 79.70 | 79.89 | 180,143 | -0.02(-0.02%) |
Apr 23, 2015 | 80.44 | 80.80 | 79.31 | 79.90 | 259,247 | -0.60(-0.74%) |
Apr 22, 2015 | 81.66 | 81.68 | 79.79 | 80.50 | 189,071 | -0.90(-1.11%) |
Apr 21, 2015 | 82.24 | 82.30 | 81.31 | 81.40 | 179,534 | -0.30(-0.36%) |
Apr 20, 2015 | 82.32 | 82.60 | 81.59 | 81.70 | 252,158 | +0.40(+0.49%) |
Apr 17, 2015 | 81.67 | 81.93 | 80.58 | 81.30 | 406,438 | -0.88(-1.07%) |
Apr 16, 2015 | 83.08 | 83.71 | 81.97 | 82.18 | 210,467 | -0.67(-0.81%) |
Apr 15, 2015 | 84.64 | 85.08 | 82.70 | 82.85 | 324,764 | -1.18(-1.41%) |
Apr 14, 2015 | 83.72 | 84.80 | 83.11 | 84.03 | 353,404 | +0.49(+0.59%) |
Apr 13, 2015 | 84.04 | 84.80 | 83.30 | 83.54 | 252,696 | -0.19(-0.22%) |
Apr 10, 2015 | 83.21 | 83.75 | 82.44 | 83.72 | 317,206 | +1.06(+1.28%) |
Apr 09, 2015 | 83.24 | 84.35 | 81.79 | 82.66 | 181,403 | -0.39(-0.47%) |
Apr 08, 2015 | 83.41 | 84.04 | 82.87 | 83.05 | 257,662 | -0.05(-0.06%) |
Apr 07, 2015 | 84.45 | 84.45 | 82.92 | 83.10 | 278,704 | -1.12(-1.33%) |
Apr 06, 2015 | 83.24 | 85.44 | 83.24 | 84.22 | 225,415 | +0.40(+0.48%) |
Apr 02, 2015 | 83.58 | 83.81 | 83.81 | 83.81 | 325,003 | +0.23(+0.28%) |