Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 88.08 | 88.88 | 87.66 | 88.35 | 5,026,341 | +0.91(+1.04%) |
Jun 29, 2015 | 88.54 | 88.95 | 87.34 | 87.44 | 4,683,565 | -1.88(-2.11%) |
Jun 26, 2015 | 89.60 | 89.62 | 88.75 | 89.32 | 3,386,988 | +0.05(+0.05%) |
Jun 25, 2015 | 90.61 | 90.61 | 89.11 | 89.28 | 3,401,632 | -0.99(-1.10%) |
Jun 24, 2015 | 90.14 | 90.87 | 90.06 | 90.27 | 3,896,370 | -0.18(-0.20%) |
Jun 23, 2015 | 90.42 | 90.71 | 90.12 | 90.45 | 4,439,071 | +0.26(+0.29%) |
Jun 22, 2015 | 90.34 | 90.85 | 90.03 | 90.18 | 3,481,199 | +0.58(+0.64%) |
Jun 19, 2015 | 90.56 | 90.69 | 89.52 | 89.61 | 5,302,260 | -1.17(-1.29%) |
Jun 18, 2015 | 89.38 | 91.02 | 89.35 | 90.78 | 4,452,349 | +1.51(+1.69%) |
Jun 17, 2015 | 89.17 | 89.76 | 88.75 | 89.27 | 3,134,590 | +0.28(+0.32%) |
Jun 16, 2015 | 88.21 | 89.24 | 87.97 | 88.98 | 2,588,430 | +0.80(+0.91%) |
Jun 15, 2015 | 87.83 | 88.41 | 87.09 | 88.18 | 3,416,509 | -0.44(-0.50%) |
Jun 12, 2015 | 88.89 | 89.10 | 88.09 | 88.62 | 2,938,861 | -0.69(-0.77%) |
Jun 11, 2015 | 89.17 | 89.91 | 88.82 | 89.31 | 3,601,304 | +0.31(+0.35%) |
Jun 10, 2015 | 87.42 | 89.18 | 87.33 | 89.00 | 3,944,277 | +1.97(+2.26%) |
Jun 09, 2015 | 86.69 | 87.24 | 86.28 | 87.04 | 2,512,953 | +0.18(+0.21%) |
Jun 08, 2015 | 87.32 | 87.53 | 86.74 | 86.86 | 2,710,276 | -0.68(-0.78%) |
Jun 05, 2015 | 87.37 | 87.74 | 86.69 | 87.54 | 2,809,167 | +0.05(+0.05%) |
Jun 04, 2015 | 87.85 | 88.52 | 87.25 | 87.49 | 3,512,924 | -0.88(-0.99%) |
Jun 03, 2015 | 88.18 | 88.90 | 87.80 | 88.37 | 3,849,323 | +0.31(+0.35%) |
Jun 02, 2015 | 87.08 | 88.39 | 86.42 | 88.06 | 2,958,355 | +0.58(+0.66%) |
Jun 01, 2015 | 87.33 | 87.84 | 86.58 | 87.48 | 2,788,443 | +0.28(+0.33%) |
May 29, 2015 | 87.72 | 87.82 | 87.09 | 87.20 | 3,768,248 | -0.53(-0.60%) |
May 28, 2015 | 87.52 | 87.86 | 87.05 | 87.73 | 1,881,687 | +0.22(+0.25%) |
May 27, 2015 | 87.05 | 87.69 | 86.85 | 87.51 | 2,748,707 | +0.66(+0.76%) |
May 26, 2015 | 87.52 | 87.56 | 86.52 | 86.85 | 3,137,623 | -0.76(-0.86%) |
May 22, 2015 | 87.85 | 87.60 | 87.60 | 87.60 | 2,590,386 | -0.20(-0.23%) |
May 21, 2015 | 87.98 | 88.23 | 87.64 | 87.80 | 3,058,891 | -0.32(-0.36%) |
May 20, 2015 | 88.93 | 88.93 | 87.72 | 88.12 | 2,858,024 | -0.53(-0.60%) |
May 19, 2015 | 88.47 | 88.91 | 88.04 | 88.65 | 3,470,172 | +0.68(+0.77%) |
May 18, 2015 | 87.80 | 88.05 | 86.79 | 87.97 | 4,529,828 | -0.13(-0.15%) |
May 15, 2015 | 88.69 | 89.31 | 87.92 | 88.10 | 3,601,461 | -0.59(-0.66%) |
May 14, 2015 | 87.98 | 88.75 | 87.71 | 88.69 | 3,668,760 | +1.25(+1.43%) |
May 13, 2015 | 87.66 | 87.88 | 86.97 | 87.44 | 3,643,267 | +0.12(+0.14%) |
May 12, 2015 | 86.85 | 87.64 | 86.55 | 87.32 | 5,493,222 | -0.12(-0.14%) |
May 11, 2015 | 88.35 | 88.65 | 87.42 | 87.44 | 5,006,068 | -0.94(-1.06%) |
May 08, 2015 | 87.74 | 89.15 | 87.56 | 88.38 | 10,510,356 | +1.38(+1.59%) |
May 07, 2015 | 85.73 | 87.10 | 85.39 | 87.00 | 4,623,912 | +1.40(+1.63%) |
May 06, 2015 | 86.05 | 86.43 | 85.02 | 85.60 | 3,698,816 | -0.20(-0.23%) |
May 05, 2015 | 86.14 | 86.87 | 85.59 | 85.80 | 3,922,665 | -0.38(-0.44%) |
May 04, 2015 | 86.47 | 86.94 | 85.83 | 86.18 | 4,863,861 | -0.07(-0.08%) |
May 01, 2015 | 85.40 | 86.30 | 85.34 | 86.24 | 4,933,896 | +0.98(+1.15%) |
Apr 30, 2015 | 85.30 | 86.37 | 84.74 | 85.26 | 7,904,556 | -0.04(-0.04%) |
Apr 29, 2015 | 86.13 | 88.45 | 84.88 | 85.30 | 9,907,918 | +0.02(+0.02%) |
Apr 28, 2015 | 84.73 | 85.48 | 84.41 | 85.28 | 5,061,578 | +0.45(+0.53%) |
Apr 27, 2015 | 85.94 | 86.26 | 84.77 | 84.82 | 5,135,308 | -0.92(-1.07%) |
Apr 24, 2015 | 85.74 | 86.16 | 85.26 | 85.74 | 3,723,738 | -0.15(-0.18%) |
Apr 23, 2015 | 86.19 | 86.38 | 85.23 | 85.89 | 4,574,352 | -0.30(-0.35%) |
Apr 22, 2015 | 83.62 | 87.36 | 83.62 | 86.19 | 12,942,292 | +3.24(+3.91%) |
Apr 21, 2015 | 82.70 | 83.34 | 82.48 | 82.95 | 3,331,056 | +0.42(+0.50%) |
Apr 20, 2015 | 82.43 | 83.06 | 82.23 | 82.54 | 2,836,806 | +0.38(+0.46%) |
Apr 17, 2015 | 83.16 | 83.46 | 81.84 | 82.16 | 4,605,626 | -1.69(-2.02%) |
Apr 16, 2015 | 84.07 | 84.28 | 83.73 | 83.85 | 3,121,824 | -0.50(-0.59%) |
Apr 15, 2015 | 84.26 | 84.65 | 83.79 | 84.35 | 2,839,222 | +0.12(+0.15%) |
Apr 14, 2015 | 83.18 | 84.56 | 83.17 | 84.23 | 3,654,419 | +0.82(+0.99%) |
Apr 13, 2015 | 83.77 | 84.52 | 83.41 | 83.41 | 3,730,740 | -0.30(-0.36%) |
Apr 10, 2015 | 84.57 | 84.57 | 83.47 | 83.71 | 2,725,310 | -0.46(-0.55%) |
Apr 09, 2015 | 84.21 | 84.78 | 83.30 | 84.17 | 3,684,371 | -0.25(-0.29%) |
Apr 08, 2015 | 83.55 | 84.77 | 83.43 | 84.42 | 3,872,381 | +1.32(+1.59%) |
Apr 07, 2015 | 82.66 | 83.65 | 82.48 | 83.09 | 4,328,934 | +0.70(+0.85%) |
Apr 06, 2015 | 81.46 | 82.70 | 81.34 | 82.39 | 6,205,400 | +0.29(+0.36%) |
Apr 02, 2015 | 82.00 | 82.10 | 82.10 | 82.10 | 4,906,196 | +0.27(+0.33%) |