Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 89.03 | 90.71 | 87.42 | 90.30 | 964,302 | +3.92(+4.53%) |
Jun 29, 2015 | 89.62 | 91.69 | 86.16 | 86.38 | 1,120,569 | -5.74(-6.24%) |
Jun 26, 2015 | 94.27 | 94.45 | 90.41 | 92.12 | 757,302 | -1.54(-1.64%) |
Jun 25, 2015 | 95.29 | 95.73 | 92.51 | 93.66 | 565,049 | -0.84(-0.89%) |
Jun 24, 2015 | 96.90 | 97.40 | 94.00 | 94.50 | 719,424 | -2.86(-2.93%) |
Jun 23, 2015 | 97.90 | 98.28 | 96.15 | 97.36 | 663,591 | -0.04(-0.04%) |
Jun 22, 2015 | 95.90 | 97.52 | 95.44 | 97.40 | 764,744 | +2.91(+3.08%) |
Jun 19, 2015 | 95.00 | 95.29 | 93.23 | 94.49 | 675,938 | -0.16(-0.17%) |
Jun 18, 2015 | 89.91 | 94.89 | 89.66 | 94.65 | 1,262,755 | +5.46(+6.13%) |
Jun 17, 2015 | 88.91 | 89.88 | 88.21 | 89.19 | 588,659 | +1.08(+1.22%) |
Jun 16, 2015 | 86.91 | 88.66 | 86.78 | 88.11 | 423,073 | +0.34(+0.39%) |
Jun 15, 2015 | 86.11 | 88.00 | 85.16 | 87.77 | 509,789 | -0.13(-0.15%) |
Jun 12, 2015 | 89.22 | 89.30 | 86.98 | 87.90 | 564,488 | -2.01(-2.23%) |
Jun 11, 2015 | 89.16 | 90.17 | 88.60 | 89.91 | 533,196 | +1.02(+1.15%) |
Jun 10, 2015 | 85.91 | 88.96 | 84.99 | 88.89 | 734,913 | +2.46(+2.84%) |
Jun 09, 2015 | 87.91 | 88.39 | 85.31 | 86.43 | 730,880 | -2.08(-2.35%) |
Jun 08, 2015 | 89.27 | 89.91 | 87.66 | 88.51 | 501,216 | -0.94(-1.05%) |
Jun 05, 2015 | 86.94 | 89.79 | 85.64 | 89.45 | 669,143 | +1.94(+2.21%) |
Jun 04, 2015 | 87.63 | 89.08 | 86.11 | 87.51 | 506,878 | -0.95(-1.07%) |
Jun 03, 2015 | 88.71 | 89.11 | 87.33 | 88.46 | 463,606 | +0.83(+0.95%) |
Jun 02, 2015 | 87.29 | 89.04 | 86.17 | 87.63 | 555,997 | -0.73(-0.83%) |
Jun 01, 2015 | 89.78 | 88.54 | 86.41 | 88.36 | 723,536 | -0.18(-0.20%) |
May 29, 2015 | 88.53 | 89.90 | 87.64 | 88.54 | 814,754 | -0.02(-0.02%) |
May 28, 2015 | 88.91 | 89.51 | 87.12 | 88.56 | 527,669 | -0.73(-0.82%) |
May 27, 2015 | 85.68 | 89.46 | 85.68 | 89.29 | 869,782 | +2.90(+3.35%) |
May 26, 2015 | 87.61 | 88.16 | 85.44 | 86.39 | 661,991 | -1.91(-2.16%) |
May 22, 2015 | 88.16 | 88.30 | 88.30 | 88.30 | 452,570 | +0.51(+0.58%) |
May 21, 2015 | 87.92 | 88.66 | 86.91 | 87.79 | 569,616 | -0.08(-0.09%) |
May 20, 2015 | 87.06 | 88.88 | 84.79 | 87.87 | 660,263 | +1.54(+1.79%) |
May 19, 2015 | 87.02 | 87.15 | 85.51 | 86.33 | 1,411,867 | +0.03(+0.03%) |
May 18, 2015 | 83.41 | 86.50 | 83.41 | 86.30 | 684,499 | +2.12(+2.52%) |
May 15, 2015 | 83.93 | 84.73 | 83.29 | 84.18 | 600,536 | +0.27(+0.32%) |
May 14, 2015 | 83.11 | 84.10 | 80.51 | 83.91 | 931,928 | +2.08(+2.54%) |
May 13, 2015 | 82.77 | 83.83 | 81.14 | 81.83 | 725,233 | -0.42(-0.52%) |
May 12, 2015 | 81.27 | 82.84 | 79.59 | 82.25 | 781,746 | -0.26(-0.32%) |
May 11, 2015 | 83.39 | 83.74 | 81.91 | 82.52 | 729,403 | +0.18(+0.22%) |
May 08, 2015 | 80.92 | 83.19 | 80.66 | 82.34 | 1,487,741 | +3.43(+4.34%) |
May 07, 2015 | 78.37 | 79.19 | 76.37 | 78.91 | 770,024 | +1.55(+2.01%) |
May 06, 2015 | 77.61 | 78.84 | 75.55 | 77.36 | 1,073,531 | +1.21(+1.59%) |
May 05, 2015 | 78.63 | 79.24 | 75.70 | 76.15 | 1,072,312 | -3.19(-4.03%) |
May 04, 2015 | 79.80 | 81.85 | 78.95 | 79.34 | 1,390,092 | +0.65(+0.83%) |
May 01, 2015 | 76.29 | 79.16 | 76.00 | 78.69 | 1,349,568 | +4.33(+5.82%) |
Apr 30, 2015 | 78.41 | 79.70 | 72.76 | 74.36 | 1,905,926 | -4.96(-6.26%) |
Apr 29, 2015 | 78.43 | 81.27 | 77.47 | 79.33 | 1,212,431 | -0.04(-0.05%) |
Apr 28, 2015 | 81.42 | 82.97 | 76.43 | 79.37 | 1,839,623 | -1.84(-2.26%) |
Apr 27, 2015 | 89.17 | 89.23 | 80.66 | 81.21 | 2,099,137 | -7.30(-8.25%) |
Apr 24, 2015 | 89.15 | 90.25 | 88.00 | 88.51 | 866,280 | -1.81(-2.00%) |
Apr 23, 2015 | 88.49 | 90.68 | 87.59 | 90.32 | 656,197 | +1.88(+2.12%) |
Apr 22, 2015 | 90.11 | 90.50 | 87.56 | 88.44 | 968,634 | -0.44(-0.50%) |
Apr 21, 2015 | 87.41 | 89.27 | 86.89 | 88.88 | 975,549 | +3.22(+3.75%) |
Apr 20, 2015 | 86.21 | 86.47 | 83.97 | 85.67 | 792,319 | +0.71(+0.83%) |
Apr 17, 2015 | 85.84 | 86.81 | 83.37 | 84.96 | 1,473,999 | -2.44(-2.79%) |
Apr 16, 2015 | 87.14 | 88.16 | 86.39 | 87.39 | 660,161 | +0.35(+0.41%) |
Apr 15, 2015 | 86.70 | 87.67 | 84.91 | 87.04 | 840,271 | +1.62(+1.89%) |
Apr 14, 2015 | 86.59 | 86.78 | 83.96 | 85.42 | 857,020 | -0.49(-0.57%) |
Apr 13, 2015 | 85.85 | 87.70 | 85.25 | 85.91 | 880,170 | +0.42(+0.50%) |
Apr 10, 2015 | 84.21 | 85.89 | 83.28 | 85.49 | 847,782 | +1.91(+2.29%) |
Apr 09, 2015 | 83.05 | 84.66 | 81.42 | 83.57 | 1,397,718 | +0.66(+0.80%) |
Apr 08, 2015 | 78.92 | 83.59 | 78.72 | 82.91 | 1,320,434 | +4.53(+5.77%) |
Apr 07, 2015 | 76.92 | 80.61 | 76.92 | 78.38 | 1,106,007 | +1.38(+1.80%) |
Apr 06, 2015 | 75.92 | 78.50 | 75.92 | 77.00 | 800,361 | -0.31(-0.41%) |
Apr 02, 2015 | 77.57 | 77.31 | 77.31 | 77.31 | 1,700,566 | -0.34(-0.43%) |