Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 86.79 | 87.54 | 86.10 | 86.43 | 1,301,641 | +0.21(+0.24%) |
Jun 29, 2015 | 86.67 | 87.11 | 86.15 | 86.23 | 1,017,800 | -1.15(-1.32%) |
Jun 26, 2015 | 86.96 | 87.42 | 86.78 | 87.38 | 955,052 | +0.57(+0.65%) |
Jun 25, 2015 | 87.37 | 87.66 | 86.70 | 86.81 | 947,460 | -0.54(-0.62%) |
Jun 24, 2015 | 88.16 | 88.22 | 87.09 | 87.35 | 1,261,016 | -0.80(-0.90%) |
Jun 23, 2015 | 88.11 | 88.34 | 87.99 | 88.15 | 802,536 | +0.03(+0.04%) |
Jun 22, 2015 | 88.27 | 88.44 | 87.84 | 88.12 | 836,619 | +0.35(+0.40%) |
Jun 19, 2015 | 87.64 | 88.03 | 87.37 | 87.76 | 1,581,677 | +0.25(+0.28%) |
Jun 18, 2015 | 86.06 | 87.74 | 86.73 | 87.52 | 956,926 | +0.79(+0.91%) |
Jun 17, 2015 | 87.28 | 87.34 | 86.13 | 86.73 | 1,379,840 | -0.15(-0.17%) |
Jun 16, 2015 | 86.76 | 87.02 | 86.46 | 86.88 | 1,377,665 | +0.07(+0.09%) |
Jun 15, 2015 | 86.48 | 86.74 | 86.29 | 86.80 | 1,101,369 | -0.48(-0.56%) |
Jun 12, 2015 | 87.54 | 87.63 | 87.06 | 87.29 | 1,040,665 | -0.42(-0.48%) |
Jun 11, 2015 | 87.70 | 88.07 | 87.30 | 87.70 | 1,800,147 | +0.33(+0.38%) |
Jun 10, 2015 | 85.66 | 87.48 | 85.60 | 87.38 | 1,875,503 | +1.99(+2.33%) |
Jun 09, 2015 | 85.13 | 85.63 | 85.01 | 85.39 | 1,049,297 | +0.27(+0.32%) |
Jun 08, 2015 | 85.01 | 85.53 | 84.87 | 85.12 | 1,357,925 | +0.11(+0.14%) |
Jun 05, 2015 | 84.48 | 85.11 | 84.47 | 85.00 | 1,091,878 | +0.35(+0.42%) |
Jun 04, 2015 | 84.92 | 85.13 | 84.34 | 84.65 | 1,831,045 | -0.66(-0.77%) |
Jun 03, 2015 | 85.14 | 85.61 | 84.93 | 85.31 | 2,021,826 | +0.39(+0.45%) |
Jun 02, 2015 | 84.14 | 85.37 | 84.09 | 84.92 | 1,263,064 | +0.47(+0.55%) |
Jun 01, 2015 | 84.07 | 84.73 | 83.72 | 84.45 | 1,153,358 | +0.32(+0.38%) |
May 29, 2015 | 84.75 | 85.07 | 83.75 | 84.13 | 1,381,627 | -0.74(-0.87%) |
May 28, 2015 | 84.80 | 84.99 | 84.48 | 84.87 | 647,449 | -0.09(-0.11%) |
May 27, 2015 | 84.38 | 85.13 | 84.11 | 84.96 | 879,498 | +0.85(+1.02%) |
May 26, 2015 | 85.00 | 85.18 | 83.95 | 84.11 | 1,406,376 | -0.98(-1.15%) |
May 22, 2015 | 85.42 | 85.08 | 85.08 | 85.08 | 893,845 | -0.23(-0.27%) |
May 21, 2015 | 85.06 | 85.49 | 84.85 | 85.31 | 929,823 | +0.16(+0.18%) |
May 20, 2015 | 85.42 | 85.51 | 84.89 | 85.16 | 767,142 | +0.02(+0.03%) |
May 19, 2015 | 84.90 | 85.36 | 84.61 | 85.13 | 1,066,055 | +0.33(+0.39%) |
May 18, 2015 | 85.42 | 85.43 | 84.72 | 84.81 | 1,513,050 | -0.65(-0.76%) |
May 15, 2015 | 85.41 | 85.80 | 85.18 | 85.45 | 801,540 | +0.01(+0.01%) |
May 14, 2015 | 85.54 | 85.64 | 85.29 | 85.45 | 1,224,381 | +0.34(+0.40%) |
May 13, 2015 | 85.03 | 85.43 | 84.76 | 85.11 | 863,144 | +0.16(+0.19%) |
May 12, 2015 | 84.73 | 85.03 | 83.99 | 84.95 | 1,379,640 | -0.04(-0.05%) |
May 11, 2015 | 84.82 | 85.17 | 84.44 | 84.99 | 1,779,509 | +0.12(+0.15%) |
May 08, 2015 | 84.68 | 85.20 | 84.41 | 84.86 | 1,611,336 | +0.79(+0.94%) |
May 07, 2015 | 83.80 | 84.39 | 83.26 | 84.07 | 1,810,235 | +0.34(+0.40%) |
May 06, 2015 | 83.18 | 84.20 | 82.86 | 83.74 | 2,304,257 | +1.00(+1.21%) |
May 05, 2015 | 82.68 | 83.36 | 82.35 | 82.74 | 1,798,539 | +0.16(+0.19%) |
May 04, 2015 | 81.70 | 82.83 | 81.59 | 82.58 | 1,540,576 | +1.03(+1.26%) |
May 01, 2015 | 81.30 | 81.75 | 81.16 | 81.55 | 875,916 | +0.49(+0.61%) |
Apr 30, 2015 | 81.44 | 81.78 | 80.93 | 81.06 | 1,945,875 | -0.77(-0.94%) |
Apr 29, 2015 | 81.41 | 82.18 | 80.87 | 81.83 | 1,234,300 | -0.07(-0.09%) |
Apr 28, 2015 | 81.67 | 81.91 | 80.90 | 81.91 | 1,443,723 | +0.02(+0.02%) |
Apr 27, 2015 | 81.98 | 82.36 | 81.62 | 81.89 | 1,456,666 | -0.07(-0.08%) |
Apr 24, 2015 | 82.43 | 82.80 | 81.64 | 81.96 | 1,610,183 | +0.02(+0.02%) |
Apr 23, 2015 | 82.38 | 82.99 | 81.56 | 81.94 | 3,346,080 | +1.36(+1.69%) |
Apr 22, 2015 | 79.73 | 80.86 | 79.16 | 80.58 | 1,683,444 | +0.85(+1.06%) |
Apr 21, 2015 | 80.06 | 80.06 | 79.16 | 79.73 | 1,212,526 | -0.23(-0.29%) |
Apr 20, 2015 | 79.67 | 80.08 | 79.41 | 79.96 | 815,328 | +0.91(+1.15%) |
Apr 17, 2015 | 78.99 | 79.27 | 78.62 | 79.05 | 1,184,181 | -0.76(-0.95%) |
Apr 16, 2015 | 79.39 | 80.03 | 79.01 | 79.80 | 1,130,829 | +0.15(+0.19%) |
Apr 15, 2015 | 79.13 | 79.88 | 78.92 | 79.66 | 1,143,226 | +0.87(+1.10%) |
Apr 14, 2015 | 78.58 | 78.80 | 78.08 | 78.79 | 531,662 | -0.02(-0.02%) |
Apr 13, 2015 | 79.02 | 79.31 | 78.48 | 78.80 | 705,125 | -0.45(-0.57%) |
Apr 10, 2015 | 79.39 | 79.60 | 79.09 | 79.25 | 946,174 | +0.09(+0.11%) |
Apr 09, 2015 | 79.40 | 79.46 | 78.46 | 79.16 | 560,791 | -0.28(-0.35%) |
Apr 08, 2015 | 78.97 | 79.45 | 78.79 | 79.44 | 1,036,248 | +0.47(+0.59%) |
Apr 07, 2015 | 79.31 | 79.57 | 78.74 | 78.97 | 798,458 | -0.39(-0.50%) |
Apr 06, 2015 | 77.96 | 79.87 | 77.69 | 79.37 | 956,220 | +0.85(+1.08%) |
Apr 02, 2015 | 78.50 | 78.52 | 78.52 | 78.52 | 665,178 | +0.06(+0.07%) |