Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 86.02 | 86.15 | 85.20 | 85.78 | 465,736 | +0.27(+0.32%) |
Jun 29, 2015 | 87.03 | 87.44 | 85.42 | 85.51 | 288,801 | -2.11(-2.41%) |
Jun 26, 2015 | 88.08 | 88.41 | 87.20 | 87.62 | 513,808 | -0.17(-0.19%) |
Jun 25, 2015 | 87.94 | 88.12 | 87.19 | 87.79 | 203,115 | +0.05(+0.06%) |
Jun 24, 2015 | 89.10 | 89.10 | 87.60 | 87.74 | 270,235 | -1.33(-1.49%) |
Jun 23, 2015 | 88.58 | 89.07 | 88.21 | 89.07 | 310,880 | +0.71(+0.80%) |
Jun 22, 2015 | 87.95 | 88.43 | 87.56 | 88.36 | 420,029 | +0.58(+0.66%) |
Jun 19, 2015 | 87.84 | 88.15 | 87.45 | 87.78 | 754,686 | -0.27(-0.31%) |
Jun 18, 2015 | 87.90 | 88.33 | 87.55 | 88.05 | 360,515 | +0.34(+0.39%) |
Jun 17, 2015 | 87.75 | 87.98 | 87.41 | 87.71 | 320,193 | +0.18(+0.21%) |
Jun 16, 2015 | 86.46 | 87.63 | 86.40 | 87.53 | 256,819 | +0.94(+1.09%) |
Jun 15, 2015 | 86.16 | 86.68 | 85.06 | 86.59 | 279,655 | -0.40(-0.46%) |
Jun 12, 2015 | 87.10 | 87.26 | 86.55 | 86.99 | 246,751 | -0.42(-0.48%) |
Jun 11, 2015 | 86.74 | 87.44 | 86.72 | 87.41 | 260,072 | +0.70(+0.81%) |
Jun 10, 2015 | 86.36 | 86.91 | 85.92 | 86.71 | 270,965 | +0.84(+0.98%) |
Jun 09, 2015 | 85.74 | 86.15 | 85.25 | 85.87 | 253,574 | -0.13(-0.15%) |
Jun 08, 2015 | 86.82 | 87.27 | 85.91 | 86.00 | 364,475 | -1.06(-1.22%) |
Jun 05, 2015 | 86.40 | 87.12 | 85.96 | 87.06 | 391,602 | +0.47(+0.54%) |
Jun 04, 2015 | 86.52 | 87.12 | 86.35 | 86.59 | 382,604 | -0.72(-0.82%) |
Jun 03, 2015 | 86.67 | 87.89 | 86.46 | 87.31 | 442,194 | +0.64(+0.74%) |
Jun 02, 2015 | 86.45 | 86.98 | 85.95 | 86.67 | 372,074 | -0.21(-0.24%) |
Jun 01, 2015 | 87.88 | 88.73 | 86.58 | 86.88 | 802,930 | -0.60(-0.69%) |
May 29, 2015 | 88.50 | 88.65 | 86.93 | 87.48 | 3,523,818 | -0.74(-0.84%) |
May 28, 2015 | 88.53 | 88.80 | 87.58 | 88.22 | 601,341 | -0.19(-0.21%) |
May 27, 2015 | 87.08 | 88.52 | 86.78 | 88.41 | 661,582 | +1.44(+1.66%) |
May 26, 2015 | 87.02 | 87.33 | 86.50 | 86.97 | 1,034,600 | -0.24(-0.28%) |
May 22, 2015 | 87.47 | 87.21 | 87.21 | 87.21 | 850,500 | -0.51(-0.58%) |
May 21, 2015 | 88.30 | 88.30 | 87.63 | 87.72 | 459,760 | -0.41(-0.47%) |
May 20, 2015 | 87.65 | 88.51 | 87.31 | 88.13 | 808,707 | +0.71(+0.81%) |
May 19, 2015 | 87.64 | 87.94 | 87.25 | 87.42 | 349,400 | -0.34(-0.39%) |
May 18, 2015 | 87.20 | 87.87 | 87.16 | 87.76 | 481,829 | +0.29(+0.33%) |
May 15, 2015 | 87.69 | 88.15 | 86.89 | 87.47 | 714,980 | -0.57(-0.65%) |
May 14, 2015 | 86.50 | 88.12 | 86.41 | 88.04 | 760,347 | +1.84(+2.13%) |
May 13, 2015 | 85.09 | 86.36 | 84.17 | 86.20 | 783,539 | +2.45(+2.93%) |
May 12, 2015 | 84.20 | 84.24 | 82.95 | 83.75 | 289,342 | -0.72(-0.85%) |
May 11, 2015 | 85.34 | 86.33 | 84.41 | 84.47 | 362,086 | -1.14(-1.33%) |
May 08, 2015 | 86.03 | 87.32 | 85.41 | 85.61 | 504,007 | +0.63(+0.74%) |
May 07, 2015 | 84.46 | 85.96 | 84.15 | 84.98 | 391,559 | +0.88(+1.05%) |
May 06, 2015 | 83.64 | 84.19 | 83.27 | 84.10 | 443,130 | +0.47(+0.56%) |
May 05, 2015 | 84.69 | 84.81 | 83.45 | 83.63 | 353,801 | -1.06(-1.25%) |
May 04, 2015 | 84.35 | 85.44 | 84.35 | 84.69 | 465,557 | +0.60(+0.71%) |
May 01, 2015 | 83.38 | 84.76 | 83.09 | 84.09 | 454,074 | +1.11(+1.34%) |
Apr 30, 2015 | 82.78 | 84.02 | 82.55 | 82.98 | 586,071 | -0.16(-0.19%) |
Apr 29, 2015 | 83.14 | 83.77 | 82.61 | 83.14 | 320,442 | -0.14(-0.17%) |
Apr 28, 2015 | 83.24 | 83.52 | 82.53 | 83.28 | 349,714 | +0.16(+0.19%) |
Apr 27, 2015 | 83.47 | 83.96 | 82.93 | 83.12 | 354,362 | -0.35(-0.42%) |
Apr 24, 2015 | 84.18 | 84.32 | 83.38 | 83.47 | 356,206 | -0.78(-0.93%) |
Apr 23, 2015 | 82.73 | 84.49 | 82.73 | 84.25 | 733,218 | +1.37(+1.65%) |
Apr 22, 2015 | 83.36 | 83.51 | 82.35 | 82.88 | 689,186 | -0.68(-0.81%) |
Apr 21, 2015 | 84.36 | 84.59 | 83.54 | 83.56 | 455,753 | -0.30(-0.36%) |
Apr 20, 2015 | 83.68 | 84.12 | 83.48 | 83.86 | 215,285 | +0.74(+0.89%) |
Apr 17, 2015 | 83.94 | 83.94 | 82.86 | 83.12 | 270,569 | -1.28(-1.52%) |
Apr 16, 2015 | 83.80 | 84.54 | 83.58 | 84.40 | 250,657 | +0.26(+0.31%) |
Apr 15, 2015 | 84.13 | 84.74 | 84.02 | 84.14 | 311,602 | +0.17(+0.20%) |
Apr 14, 2015 | 84.05 | 84.41 | 83.61 | 83.97 | 382,031 | -0.01(-0.01%) |
Apr 13, 2015 | 84.47 | 84.86 | 83.85 | 83.98 | 270,830 | -0.68(-0.80%) |
Apr 10, 2015 | 84.71 | 84.71 | 84.12 | 84.66 | 228,720 | +0.21(+0.25%) |
Apr 09, 2015 | 84.16 | 84.64 | 83.49 | 84.45 | 313,896 | +0.13(+0.15%) |
Apr 08, 2015 | 83.86 | 84.47 | 83.45 | 84.32 | 364,330 | +0.62(+0.74%) |
Apr 07, 2015 | 83.77 | 84.25 | 83.64 | 83.70 | 274,865 | +0.04(+0.05%) |
Apr 06, 2015 | 82.70 | 83.72 | 82.70 | 83.66 | 538,098 | +0.35(+0.42%) |
Apr 02, 2015 | 83.19 | 83.31 | 83.31 | 83.31 | 328,400 | -0.10(-0.12%) |