Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 81.48 | 82.58 | 80.87 | 81.18 | 12,794,192 | +1.18(+1.48%) |
Jun 29, 2015 | 82.18 | 81.78 | 79.73 | 79.99 | 15,400,916 | -2.18(-2.65%) |
Jun 26, 2015 | 83.51 | 83.53 | 81.72 | 82.18 | 12,838,873 | -1.93(-2.30%) |
Jun 25, 2015 | 84.34 | 84.46 | 83.77 | 84.11 | 9,041,409 | +0.07(+0.08%) |
Jun 24, 2015 | 84.03 | 84.67 | 83.72 | 84.04 | 9,560,475 | +0.09(+0.11%) |
Jun 23, 2015 | 84.84 | 85.06 | 83.70 | 83.95 | 11,562,448 | -0.59(-0.70%) |
Jun 22, 2015 | 84.93 | 85.25 | 84.44 | 84.54 | 7,248,611 | -0.06(-0.07%) |
Jun 19, 2015 | 85.36 | 85.45 | 84.04 | 84.60 | 10,455,662 | -1.00(-1.16%) |
Jun 18, 2015 | 85.82 | 86.43 | 85.17 | 85.60 | 11,889,899 | -0.05(-0.06%) |
Jun 17, 2015 | 85.43 | 86.64 | 85.33 | 85.65 | 10,376,638 | +0.70(+0.82%) |
Jun 16, 2015 | 84.86 | 85.55 | 84.47 | 84.95 | 11,121,353 | -0.03(-0.03%) |
Jun 15, 2015 | 85.16 | 86.01 | 84.91 | 84.98 | 10,357,241 | -0.50(-0.59%) |
Jun 12, 2015 | 86.26 | 86.63 | 85.33 | 85.48 | 10,111,260 | -0.57(-0.67%) |
Jun 11, 2015 | 87.85 | 88.29 | 85.97 | 86.05 | 13,894,992 | -1.67(-1.90%) |
Jun 10, 2015 | 86.54 | 87.81 | 86.04 | 87.72 | 12,718,122 | +1.30(+1.51%) |
Jun 09, 2015 | 86.87 | 87.01 | 84.98 | 86.42 | 16,294,734 | -0.70(-0.80%) |
Jun 08, 2015 | 89.45 | 90.39 | 87.07 | 87.12 | 15,901,500 | -2.39(-2.67%) |
Jun 05, 2015 | 89.26 | 90.39 | 89.26 | 89.51 | 11,506,510 | +0.12(+0.13%) |
Jun 04, 2015 | 89.51 | 90.20 | 89.07 | 89.39 | 8,803,775 | -0.20(-0.22%) |
Jun 03, 2015 | 89.31 | 89.83 | 88.71 | 89.59 | 9,551,952 | +0.28(+0.31%) |
Jun 02, 2015 | 89.35 | 90.33 | 88.99 | 89.31 | 9,996,498 | -0.27(-0.30%) |
Jun 01, 2015 | 88.89 | 89.78 | 88.30 | 89.58 | 10,038,043 | +1.44(+1.63%) |
May 29, 2015 | 90.14 | 90.29 | 88.14 | 88.14 | 14,079,922 | -1.61(-1.79%) |
May 28, 2015 | 90.47 | 90.71 | 89.38 | 89.74 | 14,400,368 | -1.63(-1.78%) |
May 27, 2015 | 91.00 | 91.76 | 90.39 | 91.37 | 9,633,921 | +0.08(+0.09%) |
May 26, 2015 | 92.41 | 92.67 | 90.34 | 91.29 | 15,881,637 | -0.74(-0.80%) |
May 22, 2015 | 93.03 | 92.03 | 92.03 | 92.03 | 22,481,502 | -0.60(-0.65%) |
May 21, 2015 | 90.14 | 93.51 | 89.71 | 92.63 | 41,258,832 | +3.14(+3.51%) |
May 20, 2015 | 86.97 | 89.60 | 86.14 | 89.50 | 30,205,408 | +2.46(+2.82%) |
May 19, 2015 | 85.84 | 87.62 | 85.32 | 87.04 | 21,003,420 | +1.09(+1.26%) |
May 18, 2015 | 86.45 | 86.68 | 85.46 | 85.95 | 13,668,946 | -1.33(-1.53%) |
May 15, 2015 | 87.34 | 87.78 | 86.88 | 87.29 | 13,605,059 | +0.06(+0.07%) |
May 14, 2015 | 86.58 | 87.31 | 86.37 | 87.23 | 12,246,877 | +0.86(+0.99%) |
May 13, 2015 | 85.92 | 87.30 | 85.85 | 86.37 | 19,266,228 | +0.75(+0.88%) |
May 12, 2015 | 85.90 | 86.34 | 85.00 | 85.62 | 16,289,235 | +0.05(+0.06%) |
May 11, 2015 | 85.55 | 86.51 | 85.19 | 85.57 | 20,041,372 | -0.34(-0.39%) |
May 08, 2015 | 86.66 | 87.10 | 85.75 | 85.91 | 30,545,808 | +1.05(+1.23%) |
May 07, 2015 | 87.65 | 88.11 | 83.78 | 84.86 | 70,361,928 | +5.92(+7.50%) |
May 06, 2015 | 78.59 | 79.78 | 78.46 | 78.94 | 25,273,496 | +0.45(+0.58%) |
May 05, 2015 | 79.37 | 79.83 | 76.74 | 78.48 | 33,090,204 | -1.04(-1.30%) |
May 04, 2015 | 80.09 | 80.48 | 79.06 | 79.52 | 21,827,326 | -0.57(-0.71%) |
May 01, 2015 | 79.96 | 81.16 | 79.05 | 80.09 | 18,151,258 | -0.12(-0.15%) |
Apr 30, 2015 | 81.13 | 81.55 | 79.37 | 80.21 | 14,395,665 | -1.14(-1.41%) |
Apr 29, 2015 | 82.94 | 83.28 | 80.56 | 81.36 | 21,376,290 | -2.60(-3.09%) |
Apr 28, 2015 | 84.41 | 84.44 | 82.71 | 83.95 | 11,255,820 | +0.18(+0.21%) |
Apr 27, 2015 | 84.40 | 85.13 | 83.53 | 83.77 | 17,663,092 | +0.33(+0.39%) |
Apr 24, 2015 | 81.78 | 83.86 | 81.70 | 83.45 | 21,341,464 | +2.26(+2.78%) |
Apr 23, 2015 | 80.79 | 81.65 | 80.54 | 81.19 | 11,627,992 | +0.23(+0.28%) |
Apr 22, 2015 | 81.68 | 81.74 | 80.44 | 80.96 | 13,488,728 | -0.37(-0.45%) |
Apr 21, 2015 | 81.76 | 81.82 | 81.05 | 81.33 | 10,186,853 | +0.22(+0.27%) |
Apr 20, 2015 | 81.16 | 81.59 | 80.44 | 81.11 | 13,650,941 | +0.30(+0.37%) |
Apr 17, 2015 | 81.98 | 82.15 | 80.53 | 80.81 | 23,098,158 | -2.13(-2.57%) |
Apr 16, 2015 | 84.02 | 84.27 | 82.78 | 82.94 | 12,204,842 | -0.60(-0.72%) |
Apr 15, 2015 | 83.95 | 84.23 | 83.04 | 83.55 | 12,388,245 | -0.33(-0.39%) |
Apr 14, 2015 | 83.51 | 84.00 | 82.42 | 83.87 | 11,972,697 | +0.71(+0.85%) |
Apr 13, 2015 | 84.03 | 84.57 | 82.71 | 83.16 | 16,007,857 | -0.30(-0.35%) |
Apr 10, 2015 | 85.53 | 85.54 | 83.03 | 83.46 | 18,546,272 | -1.54(-1.81%) |
Apr 09, 2015 | 85.88 | 86.53 | 84.07 | 85.00 | 28,171,804 | +0.74(+0.88%) |
Apr 08, 2015 | 82.20 | 84.41 | 81.96 | 84.26 | 26,504,930 | +3.14(+3.87%) |
Apr 07, 2015 | 80.85 | 81.85 | 80.79 | 81.12 | 9,565,154 | +0.38(+0.48%) |
Apr 06, 2015 | 80.96 | 81.49 | 80.53 | 80.73 | 12,978,511 | -0.45(-0.56%) |
Apr 02, 2015 | 81.78 | 81.19 | 81.19 | 81.19 | 20,135,282 | -0.08(-0.10%) |