Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 83.22 | 83.24 | 82.04 | 82.15 | 915,458 | -0.41(-0.50%) |
Jun 29, 2015 | 84.07 | 84.41 | 82.52 | 82.56 | 689,172 | -2.04(-2.41%) |
Jun 26, 2015 | 84.03 | 84.63 | 84.00 | 84.60 | 905,667 | +0.71(+0.85%) |
Jun 25, 2015 | 83.72 | 83.93 | 83.46 | 83.88 | 757,427 | +0.22(+0.26%) |
Jun 24, 2015 | 84.33 | 84.55 | 83.66 | 83.66 | 516,597 | -0.61(-0.72%) |
Jun 23, 2015 | 84.42 | 84.79 | 84.17 | 84.27 | 561,766 | -0.23(-0.27%) |
Jun 22, 2015 | 84.47 | 84.97 | 84.11 | 84.50 | 685,054 | +0.20(+0.23%) |
Jun 19, 2015 | 84.16 | 84.71 | 83.96 | 84.30 | 1,141,223 | -0.08(-0.09%) |
Jun 18, 2015 | 83.86 | 84.74 | 83.50 | 84.38 | 803,813 | +0.75(+0.90%) |
Jun 17, 2015 | 83.22 | 83.80 | 83.19 | 83.63 | 504,669 | +0.49(+0.59%) |
Jun 16, 2015 | 82.53 | 83.28 | 82.41 | 83.14 | 609,906 | +0.83(+1.01%) |
Jun 15, 2015 | 82.69 | 82.69 | 81.95 | 82.31 | 783,346 | -0.58(-0.70%) |
Jun 12, 2015 | 83.39 | 83.51 | 82.77 | 82.89 | 689,653 | -0.64(-0.77%) |
Jun 11, 2015 | 84.22 | 84.30 | 83.31 | 83.53 | 928,297 | -0.66(-0.79%) |
Jun 10, 2015 | 83.73 | 84.51 | 83.62 | 84.19 | 785,747 | +0.85(+1.02%) |
Jun 09, 2015 | 83.11 | 83.74 | 82.83 | 83.34 | 1,090,185 | +0.15(+0.18%) |
Jun 08, 2015 | 83.71 | 83.98 | 82.85 | 83.19 | 1,214,113 | -0.50(-0.59%) |
Jun 05, 2015 | 83.89 | 84.12 | 83.45 | 83.69 | 1,335,931 | -0.54(-0.64%) |
Jun 04, 2015 | 84.31 | 85.11 | 84.12 | 84.22 | 989,157 | -0.39(-0.46%) |
Jun 03, 2015 | 84.40 | 84.63 | 84.00 | 84.61 | 730,025 | +0.20(+0.23%) |
Jun 02, 2015 | 85.16 | 85.19 | 84.18 | 84.41 | 807,870 | -0.81(-0.95%) |
Jun 01, 2015 | 85.35 | 85.50 | 84.53 | 85.22 | 620,851 | +0.20(+0.23%) |
May 29, 2015 | 86.14 | 86.32 | 84.90 | 85.02 | 1,848,486 | -1.00(-1.17%) |
May 28, 2015 | 86.29 | 86.77 | 85.69 | 86.02 | 1,105,220 | -0.51(-0.58%) |
May 27, 2015 | 86.03 | 86.74 | 85.73 | 86.53 | 734,562 | +0.46(+0.53%) |
May 26, 2015 | 86.72 | 86.84 | 85.95 | 86.07 | 737,779 | -0.63(-0.73%) |
May 22, 2015 | 86.62 | 86.70 | 86.70 | 86.70 | 617,556 | +0.01(+0.01%) |
May 21, 2015 | 86.93 | 87.21 | 86.45 | 86.70 | 732,777 | -0.47(-0.54%) |
May 20, 2015 | 87.13 | 87.68 | 86.83 | 87.17 | 811,236 | -0.01(-0.01%) |
May 19, 2015 | 86.48 | 87.26 | 86.17 | 87.18 | 759,826 | +0.69(+0.79%) |
May 18, 2015 | 86.23 | 86.78 | 86.08 | 86.49 | 643,294 | +0.25(+0.29%) |
May 15, 2015 | 85.80 | 86.34 | 85.80 | 86.24 | 675,700 | +0.58(+0.67%) |
May 14, 2015 | 85.09 | 85.84 | 84.82 | 85.66 | 778,361 | +1.01(+1.19%) |
May 13, 2015 | 84.87 | 85.62 | 84.56 | 84.65 | 875,592 | -0.24(-0.28%) |
May 12, 2015 | 84.49 | 85.12 | 84.02 | 84.89 | 878,545 | +0.43(+0.50%) |
May 11, 2015 | 84.77 | 85.21 | 84.46 | 84.46 | 650,826 | -0.51(-0.59%) |
May 08, 2015 | 85.29 | 85.57 | 84.45 | 84.97 | 837,454 | +0.39(+0.46%) |
May 07, 2015 | 84.20 | 84.93 | 83.77 | 84.58 | 1,086,380 | +0.49(+0.58%) |
May 06, 2015 | 83.73 | 84.13 | 83.26 | 84.09 | 1,299,738 | +0.59(+0.71%) |
May 05, 2015 | 84.41 | 84.60 | 83.36 | 83.50 | 1,436,419 | -0.62(-0.73%) |
May 04, 2015 | 84.11 | 84.76 | 84.03 | 84.11 | 1,275,070 | +0.25(+0.30%) |
May 01, 2015 | 84.48 | 85.69 | 83.67 | 83.86 | 1,605,284 | +0.07(+0.08%) |
Apr 30, 2015 | 84.59 | 84.88 | 83.60 | 83.79 | 1,746,680 | -0.80(-0.94%) |
Apr 29, 2015 | 85.51 | 85.95 | 84.42 | 84.59 | 1,136,750 | -0.96(-1.12%) |
Apr 28, 2015 | 85.61 | 85.92 | 85.24 | 85.54 | 847,890 | +0.02(+0.02%) |
Apr 27, 2015 | 86.30 | 86.44 | 84.97 | 85.53 | 1,120,737 | -0.74(-0.86%) |
Apr 24, 2015 | 86.11 | 86.50 | 85.96 | 86.27 | 605,923 | +0.11(+0.13%) |
Apr 23, 2015 | 85.81 | 86.56 | 85.61 | 86.16 | 688,801 | +0.17(+0.19%) |
Apr 22, 2015 | 86.40 | 86.47 | 85.52 | 85.99 | 740,167 | -0.06(-0.07%) |
Apr 21, 2015 | 86.00 | 86.79 | 85.65 | 86.06 | 952,539 | +0.39(+0.46%) |
Apr 20, 2015 | 86.12 | 86.51 | 85.59 | 85.66 | 808,060 | -0.04(-0.05%) |
Apr 17, 2015 | 86.40 | 86.47 | 85.31 | 85.70 | 923,038 | -0.86(-1.00%) |
Apr 16, 2015 | 86.65 | 87.05 | 86.28 | 86.56 | 505,580 | -0.09(-0.11%) |
Apr 15, 2015 | 87.02 | 87.78 | 86.58 | 86.66 | 665,757 | -0.40(-0.46%) |
Apr 14, 2015 | 86.78 | 87.42 | 86.56 | 87.06 | 585,921 | +0.19(+0.22%) |
Apr 13, 2015 | 86.47 | 87.16 | 86.28 | 86.87 | 618,300 | +0.06(+0.07%) |
Apr 10, 2015 | 86.98 | 87.21 | 86.57 | 86.81 | 725,514 | -0.17(-0.20%) |
Apr 09, 2015 | 86.76 | 87.05 | 86.20 | 86.98 | 851,317 | +0.31(+0.35%) |
Apr 08, 2015 | 86.83 | 87.06 | 86.22 | 86.67 | 748,286 | -0.10(-0.12%) |
Apr 07, 2015 | 87.11 | 87.92 | 86.75 | 86.78 | 777,977 | -0.58(-0.66%) |
Apr 06, 2015 | 88.16 | 88.40 | 86.56 | 87.36 | 1,429,117 | +0.92(+1.06%) |
Apr 02, 2015 | 86.06 | 86.44 | 86.44 | 86.44 | 1,148,299 | +0.21(+0.25%) |