Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 86.96 | 86.96 | 86.30 | 86.48 | 23,167 | +0.14(+0.16%) |
Jun 29, 2015 | 87.50 | 87.52 | 86.32 | 86.34 | 25,956 | -1.75(-1.98%) |
Jun 26, 2015 | 88.09 | 88.36 | 88.03 | 88.09 | 5,515 | +0.08(+0.09%) |
Jun 25, 2015 | 88.58 | 88.58 | 87.93 | 88.01 | 43,318 | -0.05(-0.06%) |
Jun 24, 2015 | 88.35 | 88.55 | 88.03 | 88.06 | 27,745 | -0.47(-0.53%) |
Jun 23, 2015 | 88.62 | 88.67 | 88.33 | 88.53 | 13,269 | -0.10(-0.12%) |
Jun 22, 2015 | 88.61 | 88.87 | 88.60 | 88.63 | 13,648 | +0.29(+0.33%) |
Jun 19, 2015 | 88.26 | 88.58 | 88.26 | 88.34 | 15,187 | +0.00(+0.00%) |
Jun 18, 2015 | 87.49 | 88.61 | 87.49 | 88.34 | 30,117 | +0.88(+1.01%) |
Jun 17, 2015 | 87.11 | 87.52 | 86.83 | 87.45 | 7,949 | +0.57(+0.66%) |
Jun 16, 2015 | 86.25 | 86.96 | 86.25 | 86.88 | 10,050 | +0.80(+0.93%) |
Jun 15, 2015 | 86.18 | 86.42 | 86.08 | 86.08 | 9,986 | -0.80(-0.92%) |
Jun 12, 2015 | 86.77 | 86.87 | 86.55 | 86.87 | 7,051 | -0.13(-0.15%) |
Jun 11, 2015 | 87.26 | 87.38 | 86.99 | 87.00 | 15,152 | -0.07(-0.08%) |
Jun 10, 2015 | 86.53 | 87.26 | 86.53 | 87.08 | 135,432 | +0.87(+1.01%) |
Jun 09, 2015 | 85.98 | 86.48 | 85.90 | 86.21 | 17,692 | +0.14(+0.16%) |
Jun 08, 2015 | 86.11 | 86.12 | 85.86 | 86.07 | 92,571 | +0.11(+0.13%) |
Jun 05, 2015 | 86.62 | 86.62 | 85.95 | 85.95 | 17,078 | -0.72(-0.83%) |
Jun 04, 2015 | 87.26 | 87.37 | 86.67 | 86.67 | 14,446 | -0.71(-0.82%) |
Jun 03, 2015 | 87.58 | 87.66 | 87.38 | 87.39 | 21,640 | +0.09(+0.10%) |
Jun 02, 2015 | 87.26 | 87.54 | 86.94 | 87.30 | 20,171 | -0.07(-0.08%) |
Jun 01, 2015 | 87.67 | 87.67 | 87.15 | 87.37 | 41,566 | +0.01(+0.01%) |
May 29, 2015 | 87.87 | 87.87 | 87.24 | 87.35 | 9,506 | -0.59(-0.67%) |
May 28, 2015 | 87.76 | 87.99 | 87.66 | 87.94 | 8,595 | +0.08(+0.09%) |
May 27, 2015 | 87.60 | 87.90 | 87.47 | 87.86 | 26,825 | +0.37(+0.42%) |
May 26, 2015 | 88.15 | 88.15 | 87.37 | 87.49 | 13,840 | -0.73(-0.83%) |
May 22, 2015 | 88.39 | 88.22 | 88.22 | 88.22 | 29,631 | -0.36(-0.41%) |
May 21, 2015 | 88.38 | 88.60 | 88.24 | 88.58 | 8,776 | -0.02(-0.02%) |
May 20, 2015 | 88.55 | 88.78 | 88.50 | 88.60 | 11,890 | +0.07(+0.08%) |
May 19, 2015 | 88.57 | 88.71 | 88.34 | 88.53 | 20,115 | -0.03(-0.04%) |
May 18, 2015 | 88.56 | 88.64 | 88.41 | 88.56 | 9,491 | -0.14(-0.16%) |
May 15, 2015 | 88.42 | 88.70 | 88.40 | 88.70 | 37,674 | +0.25(+0.29%) |
May 14, 2015 | 87.61 | 88.45 | 87.61 | 88.45 | 48,602 | +1.20(+1.37%) |
May 13, 2015 | 87.66 | 87.81 | 87.11 | 87.25 | 1,882,956 | -0.13(-0.15%) |
May 12, 2015 | 87.36 | 87.51 | 86.84 | 87.38 | 30,882 | -0.25(-0.29%) |
May 11, 2015 | 87.88 | 88.22 | 87.63 | 87.63 | 24,463 | -0.21(-0.24%) |
May 08, 2015 | 87.63 | 88.11 | 87.58 | 87.85 | 490,833 | +0.79(+0.90%) |
May 07, 2015 | 86.38 | 87.17 | 86.38 | 87.06 | 34,237 | +0.39(+0.44%) |
May 06, 2015 | 86.90 | 87.10 | 86.22 | 86.67 | 30,033 | +0.09(+0.10%) |
May 05, 2015 | 87.17 | 87.39 | 86.50 | 86.58 | 42,758 | -0.65(-0.74%) |
May 04, 2015 | 87.12 | 87.38 | 87.11 | 87.23 | 19,390 | +0.22(+0.25%) |
May 01, 2015 | 86.55 | 87.01 | 86.45 | 87.01 | 54,373 | +0.81(+0.94%) |
Apr 30, 2015 | 86.55 | 86.67 | 86.03 | 86.20 | 32,770 | -0.52(-0.61%) |
Apr 29, 2015 | 87.04 | 87.04 | 86.62 | 86.72 | 21,458 | -0.43(-0.49%) |
Apr 28, 2015 | 87.24 | 87.57 | 86.93 | 87.15 | 55,549 | -0.15(-0.17%) |
Apr 27, 2015 | 87.75 | 87.81 | 87.29 | 87.30 | 34,522 | -0.30(-0.34%) |
Apr 24, 2015 | 87.96 | 87.96 | 87.57 | 87.59 | 29,828 | -0.25(-0.29%) |
Apr 23, 2015 | 87.69 | 88.17 | 87.69 | 87.85 | 30,388 | -0.30(-0.33%) |
Apr 22, 2015 | 88.04 | 88.19 | 87.65 | 88.14 | 48,089 | +0.16(+0.18%) |
Apr 21, 2015 | 88.10 | 88.27 | 87.85 | 87.99 | 34,226 | +0.01(+0.01%) |
Apr 20, 2015 | 87.78 | 88.22 | 87.78 | 87.98 | 21,661 | +0.49(+0.56%) |
Apr 17, 2015 | 87.62 | 87.62 | 87.11 | 87.49 | 40,476 | -0.65(-0.74%) |
Apr 16, 2015 | 87.86 | 88.38 | 87.80 | 88.13 | 42,917 | +0.48(+0.55%) |
Apr 15, 2015 | 87.96 | 88.19 | 87.64 | 87.65 | 35,697 | +0.04(+0.05%) |
Apr 14, 2015 | 87.35 | 87.78 | 87.14 | 87.61 | 29,203 | +0.13(+0.15%) |
Apr 13, 2015 | 87.90 | 87.90 | 87.45 | 87.48 | 40,498 | -0.48(-0.55%) |
Apr 10, 2015 | 87.82 | 88.14 | 87.72 | 87.96 | 82,592 | +0.11(+0.12%) |
Apr 09, 2015 | 87.49 | 87.90 | 87.32 | 87.85 | 28,802 | +0.21(+0.24%) |
Apr 08, 2015 | 87.09 | 87.71 | 87.09 | 87.64 | 2,807,690 | +0.30(+0.35%) |
Apr 07, 2015 | 87.59 | 87.81 | 87.28 | 87.34 | 39,695 | -0.42(-0.48%) |
Apr 06, 2015 | 86.67 | 88.08 | 86.67 | 87.76 | 16,346 | +0.71(+0.81%) |
Apr 02, 2015 | 86.19 | 87.05 | 87.05 | 87.05 | 48,410 | +0.63(+0.73%) |