Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 84.04 | 84.22 | 83.21 | 83.58 | 1,605,178 | +0.30(+0.36%) |
Jun 29, 2015 | 84.56 | 85.16 | 83.22 | 83.28 | 577,516 | -2.41(-2.81%) |
Jun 26, 2015 | 87.08 | 87.08 | 85.34 | 85.68 | 670,864 | -2.19(-2.49%) |
Jun 25, 2015 | 88.17 | 88.46 | 87.65 | 87.87 | 357,487 | -0.06(-0.07%) |
Jun 24, 2015 | 88.74 | 88.96 | 87.92 | 87.93 | 272,635 | -0.94(-1.06%) |
Jun 23, 2015 | 89.49 | 89.62 | 88.58 | 88.87 | 359,622 | -0.44(-0.50%) |
Jun 22, 2015 | 89.30 | 89.54 | 88.88 | 89.32 | 331,267 | +0.75(+0.85%) |
Jun 19, 2015 | 89.23 | 89.48 | 88.28 | 88.57 | 394,960 | -0.44(-0.50%) |
Jun 18, 2015 | 88.01 | 89.43 | 88.01 | 89.01 | 293,403 | +1.24(+1.41%) |
Jun 17, 2015 | 87.80 | 88.11 | 87.44 | 87.77 | 267,762 | +0.07(+0.08%) |
Jun 16, 2015 | 87.29 | 87.91 | 87.08 | 87.70 | 250,105 | +0.24(+0.28%) |
Jun 15, 2015 | 86.73 | 87.53 | 86.31 | 87.45 | 304,959 | -0.18(-0.21%) |
Jun 12, 2015 | 88.06 | 88.06 | 87.52 | 87.63 | 241,910 | -0.80(-0.90%) |
Jun 11, 2015 | 88.83 | 88.87 | 88.35 | 88.43 | 594,456 | -0.03(-0.03%) |
Jun 10, 2015 | 87.78 | 88.77 | 87.73 | 88.46 | 481,929 | +1.09(+1.24%) |
Jun 09, 2015 | 87.48 | 87.60 | 86.48 | 87.37 | 605,955 | -0.05(-0.06%) |
Jun 08, 2015 | 89.18 | 89.18 | 87.19 | 87.43 | 503,631 | -1.67(-1.88%) |
Jun 05, 2015 | 88.98 | 89.35 | 88.30 | 89.10 | 481,621 | +0.01(+0.01%) |
Jun 04, 2015 | 89.53 | 89.83 | 88.82 | 89.09 | 658,127 | -0.81(-0.91%) |
Jun 03, 2015 | 90.97 | 91.06 | 89.84 | 89.91 | 1,327,431 | -0.62(-0.68%) |
Jun 02, 2015 | 91.26 | 91.26 | 90.39 | 90.52 | 345,713 | -1.02(-1.12%) |
Jun 01, 2015 | 91.80 | 92.15 | 91.06 | 91.54 | 484,558 | +0.05(+0.06%) |
May 29, 2015 | 91.44 | 91.86 | 91.07 | 91.49 | 667,944 | +0.34(+0.38%) |
May 28, 2015 | 91.15 | 91.53 | 90.54 | 91.15 | 451,379 | +0.09(+0.10%) |
May 27, 2015 | 87.89 | 91.35 | 87.86 | 91.06 | 484,661 | +3.44(+3.93%) |
May 26, 2015 | 88.16 | 88.24 | 87.22 | 87.62 | 289,249 | -0.68(-0.77%) |
May 22, 2015 | 88.01 | 88.30 | 88.30 | 88.30 | 151,344 | +0.18(+0.21%) |
May 21, 2015 | 87.60 | 88.25 | 87.22 | 88.11 | 169,493 | +0.44(+0.51%) |
May 20, 2015 | 87.59 | 88.30 | 87.28 | 87.67 | 316,165 | +0.19(+0.22%) |
May 19, 2015 | 88.01 | 88.44 | 87.17 | 87.48 | 168,338 | -0.32(-0.36%) |
May 18, 2015 | 87.06 | 87.84 | 86.82 | 87.80 | 230,339 | +0.85(+0.98%) |
May 15, 2015 | 86.96 | 87.27 | 86.58 | 86.95 | 139,635 | +0.14(+0.17%) |
May 14, 2015 | 86.38 | 87.12 | 86.06 | 86.80 | 322,667 | +1.02(+1.19%) |
May 13, 2015 | 85.71 | 86.39 | 85.54 | 85.78 | 145,043 | +0.52(+0.62%) |
May 12, 2015 | 85.66 | 85.77 | 84.86 | 85.25 | 366,801 | -0.78(-0.90%) |
May 11, 2015 | 85.98 | 86.35 | 85.68 | 86.03 | 182,260 | +0.05(+0.06%) |
May 08, 2015 | 85.82 | 86.34 | 85.74 | 85.98 | 241,900 | +0.85(+1.00%) |
May 07, 2015 | 84.53 | 85.25 | 84.53 | 85.13 | 341,905 | +0.92(+1.10%) |
May 06, 2015 | 84.62 | 85.01 | 83.59 | 84.20 | 514,595 | -0.10(-0.12%) |
May 05, 2015 | 85.56 | 85.78 | 84.22 | 84.30 | 275,457 | -1.87(-2.17%) |
May 04, 2015 | 86.55 | 86.73 | 85.95 | 86.18 | 243,896 | -0.17(-0.20%) |
May 01, 2015 | 84.79 | 86.55 | 84.76 | 86.35 | 561,115 | +2.34(+2.78%) |
Apr 30, 2015 | 84.59 | 84.91 | 83.49 | 84.01 | 855,819 | -0.73(-0.87%) |
Apr 29, 2015 | 84.57 | 85.00 | 83.87 | 84.75 | 288,840 | -0.47(-0.55%) |
Apr 28, 2015 | 85.18 | 85.40 | 84.03 | 85.22 | 442,832 | +0.08(+0.10%) |
Apr 27, 2015 | 85.04 | 86.02 | 84.93 | 85.14 | 219,128 | +0.22(+0.26%) |
Apr 24, 2015 | 86.18 | 86.23 | 84.38 | 84.92 | 232,237 | -1.42(-1.65%) |
Apr 23, 2015 | 86.14 | 86.64 | 85.67 | 86.34 | 216,904 | -1.36(-1.55%) |
Apr 22, 2015 | 87.01 | 87.72 | 86.33 | 87.70 | 165,986 | +1.22(+1.41%) |
Apr 21, 2015 | 85.89 | 87.08 | 86.18 | 86.48 | 167,361 | +0.59(+0.68%) |
Apr 20, 2015 | 85.60 | 86.23 | 85.58 | 85.89 | 146,639 | +0.72(+0.85%) |
Apr 17, 2015 | 85.70 | 85.70 | 84.76 | 85.16 | 183,270 | -1.23(-1.42%) |
Apr 16, 2015 | 85.93 | 86.52 | 85.93 | 86.39 | 192,650 | -0.37(-0.43%) |
Apr 15, 2015 | 86.00 | 87.02 | 85.89 | 86.77 | 163,584 | +1.42(+1.67%) |
Apr 14, 2015 | 86.23 | 86.23 | 85.08 | 85.34 | 244,564 | -0.88(-1.02%) |
Apr 13, 2015 | 86.86 | 87.17 | 86.10 | 86.22 | 160,774 | -0.51(-0.59%) |
Apr 10, 2015 | 86.45 | 86.73 | 86.32 | 86.73 | 97,539 | +0.35(+0.40%) |
Apr 09, 2015 | 84.86 | 86.49 | 84.86 | 86.39 | 220,062 | +1.11(+1.31%) |
Apr 08, 2015 | 84.60 | 85.55 | 84.56 | 85.27 | 322,666 | +0.50(+0.59%) |
Apr 07, 2015 | 84.76 | 85.50 | 84.61 | 84.77 | 384,292 | +0.04(+0.04%) |
Apr 06, 2015 | 83.57 | 84.93 | 83.12 | 84.74 | 390,600 | +0.37(+0.44%) |
Apr 02, 2015 | 84.90 | 84.37 | 84.37 | 84.37 | 237,069 | -0.19(-0.22%) |