Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 89.74 | 89.74 | 88.74 | 88.79 | 694,361 | -0.32(-0.36%) |
Jun 29, 2015 | 90.77 | 91.24 | 89.08 | 89.11 | 599,599 | -2.25(-2.46%) |
Jun 26, 2015 | 91.44 | 91.92 | 91.02 | 91.36 | 1,751,319 | +0.25(+0.27%) |
Jun 25, 2015 | 89.15 | 91.38 | 89.15 | 91.12 | 549,588 | +0.30(+0.33%) |
Jun 24, 2015 | 91.38 | 91.82 | 90.80 | 90.82 | 433,789 | -0.84(-0.92%) |
Jun 23, 2015 | 92.22 | 92.22 | 91.39 | 91.66 | 443,048 | -0.34(-0.37%) |
Jun 22, 2015 | 91.59 | 92.49 | 91.50 | 92.00 | 448,475 | +0.80(+0.88%) |
Jun 19, 2015 | 90.68 | 91.61 | 90.37 | 91.19 | 577,609 | +0.38(+0.41%) |
Jun 18, 2015 | 89.71 | 90.87 | 89.34 | 90.82 | 740,622 | +1.51(+1.69%) |
Jun 17, 2015 | 89.43 | 89.62 | 88.91 | 89.31 | 714,478 | +0.14(+0.15%) |
Jun 16, 2015 | 89.02 | 89.43 | 88.74 | 89.17 | 499,149 | -0.05(-0.05%) |
Jun 15, 2015 | 89.75 | 90.28 | 88.86 | 89.22 | 566,233 | -0.91(-1.00%) |
Jun 12, 2015 | 90.54 | 90.60 | 89.98 | 90.12 | 308,592 | -0.76(-0.84%) |
Jun 11, 2015 | 90.66 | 91.07 | 90.47 | 90.88 | 304,324 | +0.50(+0.56%) |
Jun 10, 2015 | 89.90 | 90.61 | 89.84 | 90.38 | 473,622 | +0.63(+0.70%) |
Jun 09, 2015 | 88.89 | 89.86 | 88.60 | 89.75 | 588,601 | +0.77(+0.86%) |
Jun 08, 2015 | 89.55 | 89.58 | 88.84 | 88.98 | 531,163 | -0.48(-0.54%) |
Jun 05, 2015 | 89.15 | 89.15 | 88.57 | 89.46 | 349,990 | +0.22(+0.25%) |
Jun 04, 2015 | 89.97 | 90.31 | 89.11 | 89.24 | 373,619 | -1.10(-1.21%) |
Jun 03, 2015 | 89.97 | 90.69 | 89.86 | 90.34 | 682,151 | +0.48(+0.54%) |
Jun 02, 2015 | 90.86 | 90.91 | 89.71 | 89.86 | 834,547 | -1.64(-1.79%) |
Jun 01, 2015 | 91.78 | 91.89 | 90.93 | 91.49 | 484,411 | -0.27(-0.29%) |
May 29, 2015 | 91.51 | 92.00 | 91.12 | 91.76 | 770,670 | +0.04(+0.04%) |
May 28, 2015 | 91.80 | 92.31 | 91.30 | 91.72 | 407,145 | -0.08(-0.09%) |
May 27, 2015 | 90.55 | 92.05 | 90.31 | 91.80 | 435,111 | +1.24(+1.37%) |
May 26, 2015 | 91.57 | 91.72 | 90.29 | 90.56 | 598,120 | -1.14(-1.25%) |
May 22, 2015 | 91.46 | 91.70 | 91.70 | 91.70 | 542,885 | +0.20(+0.22%) |
May 21, 2015 | 90.76 | 91.56 | 90.65 | 91.50 | 388,432 | +0.40(+0.44%) |
May 20, 2015 | 91.34 | 91.64 | 90.91 | 91.10 | 415,065 | -0.29(-0.32%) |
May 19, 2015 | 91.54 | 91.54 | 91.13 | 91.39 | 418,200 | -0.12(-0.13%) |
May 18, 2015 | 90.26 | 91.72 | 90.18 | 91.51 | 484,188 | +1.32(+1.47%) |
May 15, 2015 | 90.95 | 91.36 | 90.04 | 90.19 | 668,212 | -0.65(-0.71%) |
May 14, 2015 | 90.19 | 90.94 | 90.07 | 90.84 | 620,373 | +1.27(+1.42%) |
May 13, 2015 | 89.67 | 90.02 | 89.01 | 89.57 | 675,503 | -0.16(-0.17%) |
May 12, 2015 | 90.28 | 90.33 | 89.70 | 89.72 | 658,831 | -0.92(-1.02%) |
May 11, 2015 | 90.01 | 91.14 | 90.01 | 90.64 | 664,098 | +0.47(+0.52%) |
May 08, 2015 | 89.89 | 90.90 | 89.49 | 90.18 | 457,942 | +0.87(+0.97%) |
May 07, 2015 | 89.37 | 90.06 | 89.02 | 89.31 | 843,890 | -0.55(-0.61%) |
May 06, 2015 | 89.85 | 90.28 | 89.28 | 89.86 | 776,944 | +0.01(+0.01%) |
May 05, 2015 | 90.50 | 90.80 | 89.79 | 89.85 | 1,098,567 | -1.14(-1.25%) |
May 04, 2015 | 90.22 | 91.38 | 89.98 | 90.99 | 675,485 | +1.38(+1.54%) |
May 01, 2015 | 89.06 | 89.68 | 88.76 | 89.61 | 550,920 | +1.22(+1.38%) |
Apr 30, 2015 | 88.92 | 89.46 | 87.95 | 88.39 | 713,738 | -0.44(-0.49%) |
Apr 29, 2015 | 89.02 | 89.29 | 88.57 | 88.83 | 661,878 | -0.27(-0.31%) |
Apr 28, 2015 | 89.39 | 89.74 | 88.85 | 89.10 | 442,602 | -0.32(-0.36%) |
Apr 27, 2015 | 89.82 | 90.39 | 89.36 | 89.42 | 613,504 | -0.39(-0.44%) |
Apr 24, 2015 | 89.84 | 90.25 | 89.46 | 89.81 | 597,605 | +0.08(+0.09%) |
Apr 23, 2015 | 89.45 | 90.54 | 88.65 | 89.73 | 1,257,871 | +3.84(+4.47%) |
Apr 22, 2015 | 86.06 | 86.38 | 84.99 | 85.89 | 776,968 | -0.26(-0.31%) |
Apr 21, 2015 | 85.53 | 86.23 | 85.23 | 86.16 | 524,456 | +1.04(+1.22%) |
Apr 20, 2015 | 84.93 | 85.52 | 84.81 | 85.12 | 362,020 | +1.37(+1.63%) |
Apr 17, 2015 | 84.83 | 85.19 | 83.54 | 83.75 | 294,014 | -1.36(-1.60%) |
Apr 16, 2015 | 85.34 | 85.56 | 84.63 | 85.11 | 279,210 | -0.46(-0.53%) |
Apr 15, 2015 | 85.63 | 86.04 | 85.11 | 85.56 | 311,785 | -0.06(-0.07%) |
Apr 14, 2015 | 85.40 | 85.68 | 84.73 | 85.63 | 404,124 | +0.36(+0.43%) |
Apr 13, 2015 | 85.10 | 85.67 | 84.99 | 85.26 | 412,933 | +0.08(+0.10%) |
Apr 10, 2015 | 84.76 | 85.21 | 84.30 | 85.18 | 414,268 | +0.43(+0.51%) |
Apr 09, 2015 | 84.68 | 84.85 | 83.91 | 84.75 | 342,788 | +0.07(+0.09%) |
Apr 08, 2015 | 84.39 | 85.04 | 83.98 | 84.68 | 608,076 | +0.21(+0.25%) |
Apr 07, 2015 | 85.56 | 85.75 | 84.44 | 84.47 | 503,804 | -1.08(-1.26%) |
Apr 06, 2015 | 84.77 | 86.31 | 84.59 | 85.55 | 691,837 | +0.31(+0.36%) |
Apr 02, 2015 | 84.81 | 85.24 | 85.24 | 85.24 | 438,639 | +0.44(+0.52%) |