Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 86.62 | 87.36 | 86.24 | 86.46 | 15,361,119 | +1.20(+1.41%) |
Jun 29, 2015 | 87.05 | 87.98 | 85.16 | 85.26 | 16,910,170 | -2.99(-3.39%) |
Jun 26, 2015 | 88.84 | 89.07 | 87.80 | 88.25 | 13,176,478 | -0.54(-0.61%) |
Jun 25, 2015 | 90.45 | 90.55 | 88.48 | 88.79 | 11,609,862 | -1.31(-1.46%) |
Jun 24, 2015 | 90.02 | 91.11 | 89.84 | 90.10 | 11,312,305 | -0.15(-0.16%) |
Jun 23, 2015 | 89.96 | 90.39 | 89.43 | 90.25 | 11,413,835 | +0.53(+0.59%) |
Jun 22, 2015 | 89.19 | 90.00 | 89.03 | 89.72 | 10,885,261 | +1.25(+1.41%) |
Jun 19, 2015 | 88.97 | 89.36 | 88.29 | 88.47 | 28,463,094 | -1.04(-1.16%) |
Jun 18, 2015 | 88.01 | 89.93 | 87.90 | 89.51 | 18,486,328 | +1.72(+1.96%) |
Jun 17, 2015 | 87.95 | 88.21 | 87.04 | 87.79 | 16,354,588 | -0.14(-0.16%) |
Jun 16, 2015 | 87.34 | 88.21 | 86.71 | 87.93 | 11,438,264 | +0.67(+0.77%) |
Jun 15, 2015 | 86.20 | 87.43 | 85.96 | 87.26 | 13,006,199 | +0.37(+0.43%) |
Jun 12, 2015 | 87.58 | 87.70 | 86.23 | 86.89 | 12,547,071 | -0.77(-0.88%) |
Jun 11, 2015 | 86.88 | 88.08 | 86.75 | 87.66 | 19,670,816 | +1.07(+1.24%) |
Jun 10, 2015 | 84.64 | 86.78 | 84.48 | 86.59 | 16,287,596 | +2.15(+2.54%) |
Jun 09, 2015 | 83.31 | 84.83 | 83.26 | 84.44 | 13,000,186 | +0.77(+0.92%) |
Jun 08, 2015 | 83.86 | 84.45 | 83.54 | 83.66 | 14,598,963 | -0.19(-0.23%) |
Jun 05, 2015 | 83.75 | 84.09 | 82.80 | 83.86 | 11,464,167 | +0.02(+0.03%) |
Jun 04, 2015 | 83.81 | 84.31 | 83.34 | 83.83 | 11,737,490 | -0.53(-0.63%) |
Jun 03, 2015 | 84.08 | 84.57 | 83.79 | 84.36 | 10,073,101 | +0.52(+0.62%) |
Jun 02, 2015 | 83.77 | 84.03 | 83.25 | 83.84 | 13,845,062 | -0.10(-0.12%) |
Jun 01, 2015 | 83.27 | 84.44 | 82.89 | 83.94 | 15,512,771 | +1.33(+1.61%) |
May 29, 2015 | 83.26 | 83.42 | 82.30 | 82.61 | 15,415,797 | -0.43(-0.51%) |
May 28, 2015 | 82.42 | 83.47 | 82.28 | 83.04 | 11,214,527 | +0.29(+0.35%) |
May 27, 2015 | 81.19 | 82.86 | 80.93 | 82.75 | 15,929,588 | +1.98(+2.45%) |
May 26, 2015 | 82.04 | 82.07 | 80.60 | 80.77 | 21,752,962 | -1.43(-1.74%) |
May 22, 2015 | 81.46 | 82.20 | 82.20 | 82.20 | 16,415,376 | +0.36(+0.44%) |
May 21, 2015 | 80.87 | 82.02 | 80.80 | 81.84 | 11,378,963 | +0.77(+0.95%) |
May 20, 2015 | 81.01 | 81.61 | 79.58 | 81.07 | 14,045,280 | -0.29(-0.35%) |
May 19, 2015 | 81.77 | 82.08 | 80.98 | 81.35 | 11,787,946 | -0.32(-0.40%) |
May 18, 2015 | 80.64 | 81.92 | 80.47 | 81.68 | 18,639,092 | +1.25(+1.56%) |
May 15, 2015 | 80.24 | 81.12 | 79.68 | 80.43 | 18,237,256 | +0.41(+0.52%) |
May 14, 2015 | 78.93 | 80.10 | 78.48 | 80.01 | 17,341,796 | +1.73(+2.21%) |
May 13, 2015 | 77.98 | 79.05 | 77.96 | 78.29 | 14,695,859 | +0.61(+0.79%) |
May 12, 2015 | 76.68 | 78.11 | 76.17 | 77.67 | 12,981,577 | +0.61(+0.79%) |
May 11, 2015 | 76.67 | 77.53 | 76.56 | 77.06 | 13,530,229 | +0.65(+0.85%) |
May 08, 2015 | 75.79 | 76.50 | 75.70 | 76.42 | 13,116,720 | +1.52(+2.02%) |
May 07, 2015 | 75.18 | 75.31 | 73.33 | 74.90 | 18,858,648 | -0.35(-0.47%) |
May 06, 2015 | 76.12 | 76.40 | 74.70 | 75.25 | 13,675,418 | -0.53(-0.70%) |
May 05, 2015 | 77.48 | 77.80 | 75.59 | 75.78 | 20,447,140 | -1.96(-2.53%) |
May 04, 2015 | 77.74 | 79.10 | 77.42 | 77.75 | 17,952,724 | +0.48(+0.62%) |
May 01, 2015 | 75.94 | 78.25 | 75.42 | 77.27 | 30,314,532 | +3.31(+4.48%) |
Apr 30, 2015 | 75.17 | 75.57 | 73.44 | 73.96 | 19,008,192 | -1.33(-1.77%) |
Apr 29, 2015 | 75.88 | 76.45 | 74.78 | 75.29 | 12,137,234 | -1.03(-1.35%) |
Apr 28, 2015 | 75.88 | 76.40 | 74.42 | 76.32 | 13,308,615 | +0.57(+0.76%) |
Apr 27, 2015 | 76.66 | 76.92 | 75.06 | 75.75 | 14,716,935 | -0.56(-0.73%) |
Apr 24, 2015 | 77.00 | 77.76 | 76.23 | 76.30 | 13,229,116 | -1.11(-1.44%) |
Apr 23, 2015 | 77.00 | 77.81 | 76.53 | 77.41 | 10,969,510 | +0.75(+0.98%) |
Apr 22, 2015 | 77.44 | 77.57 | 76.40 | 76.66 | 11,233,832 | -0.75(-0.97%) |
Apr 21, 2015 | 74.63 | 77.79 | 74.24 | 77.41 | 26,798,760 | +3.34(+4.52%) |
Apr 20, 2015 | 75.26 | 75.26 | 73.89 | 74.07 | 11,891,926 | -0.53(-0.72%) |
Apr 17, 2015 | 75.31 | 75.65 | 74.03 | 74.60 | 13,449,291 | -1.44(-1.90%) |
Apr 16, 2015 | 76.49 | 77.06 | 75.87 | 76.04 | 9,063,987 | -0.51(-0.66%) |
Apr 15, 2015 | 75.34 | 76.79 | 75.30 | 76.55 | 17,529,224 | +1.34(+1.78%) |
Apr 14, 2015 | 75.31 | 75.54 | 74.67 | 75.21 | 9,817,153 | -0.05(-0.07%) |
Apr 13, 2015 | 75.06 | 76.39 | 75.06 | 75.26 | 14,471,029 | +0.38(+0.50%) |
Apr 10, 2015 | 74.87 | 75.39 | 74.36 | 74.89 | 12,581,130 | +0.45(+0.60%) |
Apr 09, 2015 | 73.71 | 74.45 | 73.52 | 74.44 | 12,472,524 | +0.95(+1.29%) |
Apr 08, 2015 | 72.63 | 74.25 | 72.52 | 73.49 | 14,902,383 | +0.87(+1.20%) |
Apr 07, 2015 | 72.32 | 73.39 | 72.12 | 72.62 | 11,230,524 | +0.66(+0.92%) |
Apr 06, 2015 | 72.05 | 72.66 | 71.54 | 71.96 | 13,178,558 | -0.47(-0.65%) |
Apr 02, 2015 | 72.10 | 72.43 | 72.43 | 72.43 | 14,578,414 | +0.52(+0.73%) |