Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 86.51 | 86.61 | 85.48 | 85.67 | 23,255,500 | -0.04(-0.04%) |
Jun 29, 2015 | 86.52 | 87.41 | 85.64 | 85.71 | 35,976,004 | -2.21(-2.51%) |
Jun 26, 2015 | 88.03 | 88.25 | 86.74 | 87.92 | 38,255,196 | +0.03(+0.03%) |
Jun 25, 2015 | 89.17 | 89.31 | 87.74 | 87.89 | 27,320,076 | -0.88(-0.99%) |
Jun 24, 2015 | 87.57 | 89.16 | 87.36 | 88.77 | 41,406,128 | +0.98(+1.12%) |
Jun 23, 2015 | 84.87 | 87.88 | 84.83 | 87.79 | 50,678,336 | +3.14(+3.71%) |
Jun 22, 2015 | 83.32 | 84.88 | 83.22 | 84.65 | 29,189,958 | +2.23(+2.70%) |
Jun 19, 2015 | 82.74 | 82.89 | 82.03 | 82.42 | 23,377,972 | -0.39(-0.48%) |
Jun 18, 2015 | 81.55 | 83.10 | 81.48 | 82.82 | 26,802,876 | +1.11(+1.36%) |
Jun 17, 2015 | 81.67 | 82.10 | 81.25 | 81.70 | 18,362,390 | +0.73(+0.90%) |
Jun 16, 2015 | 80.73 | 81.42 | 80.36 | 80.97 | 13,701,253 | +0.35(+0.43%) |
Jun 15, 2015 | 80.46 | 80.84 | 79.99 | 80.62 | 18,818,730 | -0.82(-1.01%) |
Jun 12, 2015 | 81.28 | 82.00 | 81.11 | 81.44 | 11,429,997 | -0.30(-0.37%) |
Jun 11, 2015 | 82.22 | 82.81 | 81.27 | 81.74 | 18,672,072 | -0.33(-0.40%) |
Jun 10, 2015 | 80.74 | 82.51 | 80.72 | 82.07 | 21,542,564 | +1.49(+1.85%) |
Jun 09, 2015 | 80.51 | 81.10 | 79.24 | 80.58 | 16,498,479 | +0.00(+0.00%) |
Jun 08, 2015 | 81.73 | 81.91 | 80.05 | 80.58 | 16,928,866 | -1.47(-1.79%) |
Jun 05, 2015 | 81.78 | 82.37 | 81.43 | 82.05 | 16,160,221 | +0.09(+0.11%) |
Jun 04, 2015 | 82.05 | 82.86 | 81.42 | 81.96 | 20,875,982 | -0.39(-0.47%) |
Jun 03, 2015 | 81.26 | 82.44 | 81.16 | 82.35 | 31,792,140 | +1.99(+2.48%) |
Jun 02, 2015 | 79.68 | 81.26 | 79.48 | 80.36 | 18,935,666 | +0.15(+0.19%) |
Jun 01, 2015 | 79.22 | 80.29 | 78.58 | 80.20 | 18,136,546 | +1.10(+1.39%) |
May 29, 2015 | 79.87 | 79.99 | 78.80 | 79.11 | 16,151,699 | -0.95(-1.19%) |
May 28, 2015 | 80.16 | 80.99 | 79.92 | 80.06 | 11,993,023 | -0.40(-0.50%) |
May 27, 2015 | 79.52 | 80.56 | 79.42 | 80.46 | 14,172,738 | +1.21(+1.53%) |
May 26, 2015 | 80.34 | 80.48 | 79.00 | 79.25 | 16,323,298 | -1.20(-1.50%) |
May 22, 2015 | 80.26 | 80.45 | 80.45 | 80.45 | 19,588,662 | +0.06(+0.07%) |
May 21, 2015 | 80.11 | 80.83 | 80.00 | 80.39 | 13,410,587 | -0.07(-0.09%) |
May 20, 2015 | 80.38 | 81.01 | 79.38 | 80.46 | 23,075,004 | -0.08(-0.10%) |
May 19, 2015 | 81.16 | 81.60 | 80.46 | 80.54 | 17,971,132 | -0.25(-0.31%) |
May 18, 2015 | 80.24 | 81.29 | 80.16 | 80.79 | 21,626,990 | +0.46(+0.57%) |
May 15, 2015 | 81.32 | 81.43 | 80.09 | 80.33 | 27,098,606 | -0.95(-1.17%) |
May 14, 2015 | 78.86 | 81.76 | 78.62 | 81.28 | 49,474,564 | +2.93(+3.74%) |
May 13, 2015 | 77.64 | 78.45 | 77.57 | 78.36 | 21,525,510 | +0.98(+1.27%) |
May 12, 2015 | 77.79 | 77.81 | 76.71 | 77.38 | 21,303,662 | -0.55(-0.71%) |
May 11, 2015 | 78.40 | 78.95 | 77.85 | 77.93 | 18,872,638 | -0.50(-0.64%) |
May 08, 2015 | 79.02 | 79.15 | 77.95 | 78.43 | 19,964,756 | +0.08(+0.11%) |
May 07, 2015 | 77.92 | 78.86 | 77.48 | 78.34 | 19,765,512 | +0.32(+0.42%) |
May 06, 2015 | 77.89 | 78.73 | 76.97 | 78.02 | 28,680,678 | +0.54(+0.70%) |
May 05, 2015 | 78.47 | 78.72 | 77.14 | 77.48 | 22,315,950 | -1.25(-1.59%) |
May 04, 2015 | 79.25 | 79.61 | 78.55 | 78.73 | 14,698,541 | -0.18(-0.23%) |
May 01, 2015 | 79.16 | 79.68 | 78.03 | 78.91 | 24,161,968 | +0.22(+0.28%) |
Apr 30, 2015 | 79.93 | 80.87 | 78.24 | 78.69 | 29,017,836 | -1.69(-2.11%) |
Apr 29, 2015 | 79.93 | 81.30 | 79.44 | 80.38 | 26,449,720 | -0.21(-0.27%) |
Apr 28, 2015 | 81.74 | 81.81 | 80.14 | 80.59 | 23,789,036 | -1.23(-1.50%) |
Apr 27, 2015 | 81.78 | 82.84 | 81.54 | 81.82 | 25,457,826 | +0.38(+0.47%) |
Apr 24, 2015 | 82.68 | 82.85 | 81.39 | 81.44 | 29,691,826 | -0.88(-1.07%) |
Apr 23, 2015 | 84.01 | 85.50 | 82.32 | 82.32 | 73,786,816 | -2.22(-2.62%) |
Apr 22, 2015 | 84.23 | 84.65 | 83.56 | 84.54 | 45,469,852 | +1.01(+1.21%) |
Apr 21, 2015 | 83.91 | 84.40 | 83.45 | 83.53 | 27,155,714 | +0.53(+0.64%) |
Apr 20, 2015 | 81.45 | 83.06 | 81.15 | 83.00 | 28,801,772 | +2.31(+2.87%) |
Apr 17, 2015 | 81.39 | 82.02 | 80.28 | 80.69 | 24,240,676 | -1.53(-1.86%) |
Apr 16, 2015 | 82.38 | 82.98 | 82.06 | 82.22 | 13,778,404 | -0.39(-0.48%) |
Apr 15, 2015 | 83.46 | 83.57 | 82.18 | 82.62 | 22,397,788 | -0.81(-0.97%) |
Apr 14, 2015 | 83.08 | 83.60 | 82.35 | 83.43 | 19,648,830 | +0.50(+0.61%) |
Apr 13, 2015 | 81.84 | 83.85 | 81.83 | 82.92 | 26,909,300 | +0.97(+1.18%) |
Apr 10, 2015 | 82.12 | 82.52 | 81.84 | 81.95 | 12,543,032 | -0.13(-0.16%) |
Apr 09, 2015 | 82.41 | 82.71 | 81.62 | 82.08 | 15,939,355 | -0.10(-0.13%) |
Apr 08, 2015 | 82.54 | 83.01 | 81.75 | 82.19 | 18,978,728 | -0.04(-0.05%) |
Apr 07, 2015 | 82.56 | 83.33 | 82.13 | 82.23 | 17,479,150 | -0.12(-0.15%) |
Apr 06, 2015 | 80.71 | 82.72 | 80.71 | 82.35 | 19,077,272 | +0.88(+1.09%) |
Apr 02, 2015 | 82.16 | 81.47 | 81.47 | 81.47 | 19,684,964 | -0.11(-0.13%) |