Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 82.13 | 82.25 | 81.72 | 82.10 | 17,493 | +0.34(+0.41%) |
Jun 29, 2015 | 82.50 | 82.50 | 81.75 | 81.76 | 14,135 | -1.82(-2.17%) |
Jun 26, 2015 | 83.54 | 83.58 | 83.54 | 83.58 | 2,904 | -0.41(-0.48%) |
Jun 25, 2015 | 84.04 | 84.04 | 83.98 | 83.98 | 871 | -0.90(-1.06%) |
Jun 24, 2015 | 85.71 | 86.48 | 84.88 | 84.88 | 8,123 | -0.61(-0.72%) |
Jun 23, 2015 | 85.65 | 85.70 | 85.15 | 85.49 | 26,698 | +0.34(+0.40%) |
Jun 22, 2015 | 85.89 | 85.89 | 85.16 | 85.16 | 5,047 | +0.82(+0.97%) |
Jun 19, 2015 | 84.82 | 84.82 | 84.19 | 84.34 | 21,406 | +0.03(+0.03%) |
Jun 18, 2015 | 83.98 | 84.58 | 83.98 | 84.32 | 1,747 | +0.87(+1.05%) |
Jun 17, 2015 | 83.95 | 83.95 | 83.44 | 83.44 | 603,021 | -0.13(-0.15%) |
Jun 16, 2015 | 83.46 | 83.57 | 83.44 | 83.57 | 15,605 | +0.09(+0.11%) |
Jun 15, 2015 | 83.48 | 83.48 | 83.48 | 83.48 | 1,444 | -0.59(-0.70%) |
Jun 12, 2015 | 84.07 | 84.07 | 84.06 | 84.07 | 802 | -0.49(-0.58%) |
Jun 11, 2015 | 84.27 | 84.57 | 84.27 | 84.56 | 781 | -0.13(-0.16%) |
Jun 10, 2015 | 83.91 | 84.72 | 83.89 | 84.70 | 16,899 | +1.46(+1.76%) |
Jun 09, 2015 | 82.84 | 83.25 | 82.84 | 83.23 | 36,808 | -0.25(-0.30%) |
Jun 08, 2015 | 83.71 | 83.71 | 83.48 | 83.48 | 7,848 | -0.38(-0.45%) |
Jun 05, 2015 | 83.25 | 83.86 | 83.25 | 83.86 | 29,670 | -0.46(-0.55%) |
Jun 04, 2015 | 84.08 | 84.33 | 84.08 | 84.33 | 12,008 | -0.51(-0.60%) |
Jun 03, 2015 | 84.76 | 84.84 | 84.76 | 84.84 | 1,114 | +0.25(+0.30%) |
Jun 02, 2015 | 84.59 | 84.59 | 84.59 | 84.59 | 1,154 | -0.14(-0.17%) |
May 29, 2015 | 85.06 | 85.31 | 84.70 | 84.73 | 68 | -0.60(-0.70%) |
May 28, 2015 | 84.95 | 85.33 | 84.95 | 85.33 | 18,604 | +0.15(+0.18%) |
May 27, 2015 | 84.95 | 85.17 | 84.95 | 85.17 | 979 | +0.47(+0.55%) |
May 26, 2015 | 84.71 | 86.14 | 84.64 | 84.70 | 7,232 | -1.24(-1.44%) |
May 21, 2015 | 85.95 | 85.95 | 85.95 | 85.95 | 475 | +0.39(+0.45%) |
May 20, 2015 | 86.28 | 86.28 | 85.56 | 85.56 | 284 | -0.08(-0.10%) |
May 19, 2015 | 85.65 | 85.65 | 85.65 | 85.65 | 121 | -0.26(-0.30%) |
May 15, 2015 | 85.66 | 85.91 | 85.66 | 85.91 | 2 | +0.32(+0.37%) |
May 14, 2015 | 85.35 | 85.59 | 85.29 | 85.59 | 3,710 | +0.71(+0.84%) |
May 13, 2015 | 85.01 | 85.01 | 84.87 | 84.87 | 1,426 | +0.27(+0.32%) |
May 12, 2015 | 84.67 | 84.67 | 84.60 | 84.60 | 1,070 | -0.23(-0.27%) |
May 11, 2015 | 85.54 | 85.54 | 84.83 | 84.83 | 953 | -0.26(-0.30%) |
May 08, 2015 | 84.84 | 85.09 | 84.81 | 85.09 | 9,184 | +1.31(+1.57%) |
May 07, 2015 | 83.63 | 83.80 | 83.63 | 83.78 | 782 | -0.12(-0.14%) |
May 06, 2015 | 83.90 | 83.90 | 83.90 | 83.90 | 326 | -0.32(-0.38%) |
May 05, 2015 | 84.39 | 84.41 | 84.22 | 84.22 | 1,716 | -0.71(-0.83%) |
May 04, 2015 | 85.59 | 85.59 | 84.92 | 84.92 | 466 | -0.51(-0.60%) |
Apr 28, 2015 | 85.45 | 85.45 | 85.43 | 85.43 | 130 | +0.14(+0.16%) |
Apr 24, 2015 | 85.14 | 85.29 | 85.02 | 85.29 | 79 | +0.21(+0.25%) |
Apr 23, 2015 | 85.08 | 85.08 | 85.08 | 85.08 | 118 | +0.65(+0.77%) |
Apr 21, 2015 | 84.48 | 84.43 | 84.43 | 84.43 | 594 | +0.40(+0.48%) |
Apr 20, 2015 | 84.43 | 84.43 | 84.03 | 84.03 | 259 | +0.02(+0.02%) |
Apr 17, 2015 | 84.01 | 84.01 | 84.01 | 84.01 | 599 | -0.27(-0.32%) |
Apr 15, 2015 | 84.33 | 84.28 | 84.28 | 84.28 | 3,448 | +0.23(+0.27%) |
Apr 14, 2015 | 83.80 | 84.06 | 83.80 | 84.06 | 384 | +0.17(+0.20%) |
Apr 13, 2015 | 84.10 | 84.10 | 83.89 | 83.89 | 1,487 | -0.12(-0.14%) |
Apr 10, 2015 | 83.91 | 84.01 | 83.91 | 84.01 | 387 | +0.47(+0.56%) |
Apr 09, 2015 | 83.58 | 83.58 | 83.54 | 83.54 | 379 | +0.16(+0.20%) |
Apr 08, 2015 | 83.66 | 83.66 | 83.30 | 83.37 | 1,092 | +0.90(+1.09%) |
Apr 02, 2015 | 82.47 | 82.47 | 82.47 | 82.47 | 237 | +0.73(+0.90%) |