Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 83.92 | 84.13 | 83.28 | 83.39 | 1,331,844 | +0.02(+0.03%) |
Jun 29, 2015 | 84.76 | 84.89 | 83.30 | 83.37 | 1,474,092 | -1.72(-2.02%) |
Jun 26, 2015 | 85.67 | 85.88 | 85.01 | 85.09 | 2,085,151 | -0.24(-0.28%) |
Jun 25, 2015 | 85.91 | 86.11 | 85.27 | 85.33 | 885,575 | -0.59(-0.69%) |
Jun 24, 2015 | 86.82 | 87.12 | 85.46 | 85.92 | 1,072,023 | -0.85(-0.98%) |
Jun 23, 2015 | 87.44 | 87.44 | 86.70 | 86.78 | 1,071,853 | -0.67(-0.77%) |
Jun 22, 2015 | 87.51 | 87.93 | 87.28 | 87.45 | 525,203 | +0.15(+0.18%) |
Jun 19, 2015 | 87.04 | 88.05 | 87.04 | 87.29 | 2,039,927 | +0.12(+0.14%) |
Jun 18, 2015 | 86.89 | 87.76 | 86.34 | 87.17 | 812,255 | +0.46(+0.53%) |
Jun 17, 2015 | 86.29 | 86.91 | 85.91 | 86.71 | 671,152 | +0.28(+0.33%) |
Jun 16, 2015 | 85.68 | 86.56 | 85.32 | 86.42 | 641,707 | +1.05(+1.23%) |
Jun 15, 2015 | 85.28 | 85.68 | 84.88 | 85.38 | 1,151,131 | -0.23(-0.27%) |
Jun 12, 2015 | 85.60 | 85.96 | 85.44 | 85.61 | 555,251 | -0.35(-0.41%) |
Jun 11, 2015 | 85.87 | 86.42 | 85.66 | 85.96 | 752,975 | +0.14(+0.16%) |
Jun 10, 2015 | 85.92 | 86.35 | 85.30 | 85.82 | 1,035,593 | -0.02(-0.03%) |
Jun 09, 2015 | 85.01 | 86.06 | 84.85 | 85.85 | 1,326,892 | +0.86(+1.01%) |
Jun 08, 2015 | 85.34 | 86.14 | 84.82 | 84.98 | 1,947,534 | -0.65(-0.75%) |
Jun 05, 2015 | 87.32 | 87.48 | 85.28 | 85.63 | 2,642,960 | -1.87(-2.14%) |
Jun 04, 2015 | 88.98 | 89.66 | 86.97 | 87.50 | 4,002,531 | -3.42(-3.76%) |
Jun 03, 2015 | 91.33 | 91.33 | 90.61 | 90.92 | 827,927 | -0.28(-0.30%) |
Jun 02, 2015 | 91.09 | 91.47 | 90.35 | 91.19 | 766,485 | +0.10(+0.11%) |
Jun 01, 2015 | 91.29 | 91.48 | 90.80 | 91.09 | 615,262 | -0.10(-0.11%) |
May 29, 2015 | 91.98 | 92.20 | 91.14 | 91.19 | 700,707 | -0.73(-0.80%) |
May 28, 2015 | 92.52 | 92.54 | 91.65 | 91.92 | 464,555 | -0.31(-0.33%) |
May 27, 2015 | 92.31 | 92.71 | 92.13 | 92.23 | 562,308 | +0.33(+0.36%) |
May 26, 2015 | 92.62 | 92.75 | 91.80 | 91.90 | 674,335 | -0.71(-0.76%) |
May 22, 2015 | 91.77 | 92.61 | 92.61 | 92.61 | 627,901 | +0.85(+0.93%) |
May 21, 2015 | 92.07 | 92.22 | 91.68 | 91.75 | 659,725 | -0.46(-0.50%) |
May 20, 2015 | 91.64 | 92.62 | 91.57 | 92.22 | 521,623 | +0.47(+0.51%) |
May 19, 2015 | 91.35 | 91.81 | 91.14 | 91.75 | 719,917 | +0.46(+0.51%) |
May 18, 2015 | 90.90 | 91.64 | 90.85 | 91.28 | 443,575 | +0.13(+0.14%) |
May 15, 2015 | 91.04 | 91.22 | 90.65 | 91.15 | 590,893 | +0.11(+0.12%) |
May 14, 2015 | 90.13 | 91.08 | 90.01 | 91.05 | 436,064 | +1.37(+1.53%) |
May 13, 2015 | 89.21 | 90.12 | 89.21 | 89.68 | 425,091 | +0.58(+0.66%) |
May 12, 2015 | 88.58 | 89.38 | 88.54 | 89.09 | 682,409 | +0.15(+0.16%) |
May 11, 2015 | 88.61 | 89.47 | 88.47 | 88.95 | 560,402 | +0.21(+0.24%) |
May 08, 2015 | 89.20 | 89.82 | 88.68 | 88.73 | 895,708 | +0.17(+0.19%) |
May 07, 2015 | 88.84 | 89.00 | 88.33 | 88.56 | 693,135 | -0.37(-0.41%) |
May 06, 2015 | 89.24 | 89.46 | 88.16 | 88.93 | 563,704 | -0.02(-0.03%) |
May 05, 2015 | 90.03 | 90.37 | 88.35 | 88.95 | 1,045,624 | -1.60(-1.77%) |
May 04, 2015 | 89.72 | 90.91 | 89.72 | 90.55 | 757,086 | +1.16(+1.29%) |
May 01, 2015 | 88.89 | 89.67 | 88.84 | 89.40 | 489,048 | +0.72(+0.81%) |
Apr 30, 2015 | 88.74 | 89.51 | 88.14 | 88.68 | 1,138,739 | -0.08(-0.09%) |
Apr 29, 2015 | 88.87 | 89.36 | 88.45 | 88.76 | 699,303 | -0.13(-0.15%) |
Apr 28, 2015 | 90.17 | 90.35 | 88.76 | 88.89 | 1,442,989 | -1.54(-1.70%) |
Apr 27, 2015 | 89.37 | 90.52 | 88.63 | 90.42 | 1,864,870 | +1.45(+1.63%) |
Apr 24, 2015 | 89.72 | 89.96 | 88.77 | 88.98 | 767,490 | -0.50(-0.56%) |
Apr 23, 2015 | 89.81 | 90.03 | 89.30 | 89.48 | 474,141 | -0.74(-0.82%) |
Apr 22, 2015 | 89.83 | 90.35 | 89.31 | 90.22 | 584,467 | +0.38(+0.43%) |
Apr 21, 2015 | 89.57 | 90.20 | 89.38 | 89.84 | 749,493 | +0.28(+0.31%) |
Apr 20, 2015 | 90.01 | 90.49 | 89.30 | 89.57 | 907,961 | -0.26(-0.29%) |
Apr 17, 2015 | 90.13 | 90.27 | 89.12 | 89.83 | 943,398 | -0.43(-0.47%) |
Apr 16, 2015 | 90.21 | 90.52 | 89.86 | 90.25 | 507,092 | -0.08(-0.08%) |
Apr 15, 2015 | 90.27 | 90.76 | 89.82 | 90.33 | 763,998 | +0.22(+0.25%) |
Apr 14, 2015 | 89.24 | 90.33 | 88.96 | 90.11 | 619,676 | +0.68(+0.76%) |
Apr 13, 2015 | 89.81 | 89.81 | 89.12 | 89.43 | 741,430 | +0.11(+0.13%) |
Apr 10, 2015 | 88.86 | 89.45 | 88.76 | 89.31 | 575,395 | +0.47(+0.53%) |
Apr 09, 2015 | 88.50 | 88.94 | 88.01 | 88.85 | 617,633 | +0.45(+0.51%) |
Apr 08, 2015 | 88.58 | 89.05 | 87.91 | 88.40 | 834,488 | -0.24(-0.28%) |
Apr 07, 2015 | 89.67 | 89.88 | 88.53 | 88.64 | 654,294 | -1.05(-1.17%) |
Apr 06, 2015 | 88.70 | 90.01 | 88.34 | 89.69 | 848,515 | +0.94(+1.06%) |
Apr 02, 2015 | 88.22 | 88.75 | 88.75 | 88.75 | 1,585,616 | +0.41(+0.46%) |