Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 88.21 | 89.01 | 87.79 | 88.48 | 5,018,907 | +0.91(+1.04%) |
Jun 29, 2015 | 88.67 | 89.09 | 87.47 | 87.57 | 4,676,638 | -1.88(-2.11%) |
Jun 26, 2015 | 89.73 | 89.76 | 88.88 | 89.45 | 3,381,978 | +0.05(+0.05%) |
Jun 25, 2015 | 90.74 | 90.74 | 89.24 | 89.41 | 3,396,600 | -0.99(-1.10%) |
Jun 24, 2015 | 90.28 | 91.01 | 90.19 | 90.40 | 3,890,607 | -0.18(-0.20%) |
Jun 23, 2015 | 90.55 | 90.85 | 90.25 | 90.58 | 4,432,505 | +0.27(+0.29%) |
Jun 22, 2015 | 90.48 | 90.99 | 90.16 | 90.32 | 3,476,050 | +0.58(+0.64%) |
Jun 19, 2015 | 90.69 | 90.83 | 89.65 | 89.74 | 5,294,418 | -1.17(-1.29%) |
Jun 18, 2015 | 89.51 | 91.16 | 89.48 | 90.91 | 4,445,763 | +1.51(+1.69%) |
Jun 17, 2015 | 89.30 | 89.89 | 88.88 | 89.40 | 3,129,953 | +0.28(+0.32%) |
Jun 16, 2015 | 88.34 | 89.37 | 88.10 | 89.11 | 2,584,601 | +0.80(+0.91%) |
Jun 15, 2015 | 87.96 | 88.54 | 87.22 | 88.31 | 3,411,456 | -0.44(-0.50%) |
Jun 12, 2015 | 89.02 | 89.23 | 88.22 | 88.75 | 2,934,514 | -0.69(-0.77%) |
Jun 11, 2015 | 89.30 | 90.04 | 88.95 | 89.45 | 3,595,977 | +0.31(+0.35%) |
Jun 10, 2015 | 87.55 | 89.31 | 87.46 | 89.13 | 3,938,444 | +1.97(+2.26%) |
Jun 09, 2015 | 86.82 | 87.37 | 86.41 | 87.16 | 2,509,236 | +0.18(+0.21%) |
Jun 08, 2015 | 87.45 | 87.66 | 86.86 | 86.98 | 2,706,267 | -0.68(-0.78%) |
Jun 05, 2015 | 87.50 | 87.87 | 86.82 | 87.67 | 2,805,012 | +0.05(+0.05%) |
Jun 04, 2015 | 87.98 | 88.65 | 87.38 | 87.62 | 3,507,729 | -0.88(-0.99%) |
Jun 03, 2015 | 88.31 | 89.03 | 87.93 | 88.50 | 3,843,630 | +0.31(+0.35%) |
Jun 02, 2015 | 87.21 | 88.52 | 86.55 | 88.19 | 2,953,979 | +0.58(+0.66%) |
Jun 01, 2015 | 87.46 | 87.97 | 86.71 | 87.61 | 2,784,318 | +0.28(+0.33%) |
May 29, 2015 | 87.85 | 87.95 | 87.22 | 87.33 | 3,762,675 | -0.53(-0.60%) |
May 28, 2015 | 87.65 | 87.99 | 87.18 | 87.86 | 1,878,903 | +0.22(+0.25%) |
May 27, 2015 | 87.18 | 87.82 | 86.97 | 87.64 | 2,744,642 | +0.66(+0.76%) |
May 26, 2015 | 87.65 | 87.68 | 86.65 | 86.97 | 3,132,982 | -0.76(-0.86%) |
May 22, 2015 | 87.98 | 87.73 | 87.73 | 87.73 | 2,586,555 | -0.20(-0.23%) |
May 21, 2015 | 88.11 | 88.36 | 87.77 | 87.93 | 3,054,367 | -0.32(-0.36%) |
May 20, 2015 | 89.07 | 89.07 | 87.85 | 88.25 | 2,853,797 | -0.53(-0.60%) |
May 19, 2015 | 88.60 | 89.04 | 88.17 | 88.78 | 3,465,039 | +0.68(+0.77%) |
May 18, 2015 | 87.93 | 88.18 | 86.92 | 88.10 | 4,523,129 | -0.13(-0.15%) |
May 15, 2015 | 88.82 | 89.45 | 88.05 | 88.23 | 3,596,134 | -0.59(-0.66%) |
May 14, 2015 | 88.12 | 88.88 | 87.84 | 88.82 | 3,663,334 | +1.25(+1.43%) |
May 13, 2015 | 87.79 | 88.01 | 87.10 | 87.57 | 3,637,878 | +0.12(+0.14%) |
May 12, 2015 | 86.97 | 87.77 | 86.68 | 87.45 | 5,485,098 | -0.12(-0.14%) |
May 11, 2015 | 88.48 | 88.78 | 87.55 | 87.57 | 4,998,664 | -0.94(-1.06%) |
May 08, 2015 | 87.87 | 89.28 | 87.68 | 88.51 | 10,494,811 | +1.38(+1.59%) |
May 07, 2015 | 85.86 | 87.23 | 85.52 | 87.13 | 4,617,073 | +1.40(+1.63%) |
May 06, 2015 | 86.18 | 86.56 | 85.15 | 85.73 | 3,693,345 | -0.20(-0.23%) |
May 05, 2015 | 86.26 | 87.00 | 85.72 | 85.92 | 3,916,863 | -0.38(-0.44%) |
May 04, 2015 | 86.60 | 87.07 | 85.95 | 86.30 | 4,856,667 | -0.07(-0.08%) |
May 01, 2015 | 85.53 | 86.43 | 85.47 | 86.37 | 4,926,598 | +0.98(+1.15%) |
Apr 30, 2015 | 85.42 | 86.50 | 84.86 | 85.38 | 7,892,864 | -0.04(-0.04%) |
Apr 29, 2015 | 86.26 | 88.58 | 85.01 | 85.42 | 9,893,263 | +0.02(+0.02%) |
Apr 28, 2015 | 84.85 | 85.60 | 84.53 | 85.40 | 5,054,092 | +0.45(+0.53%) |
Apr 27, 2015 | 86.07 | 86.38 | 84.89 | 84.95 | 5,127,713 | -0.92(-1.07%) |
Apr 24, 2015 | 85.87 | 86.28 | 85.38 | 85.87 | 3,718,230 | -0.15(-0.18%) |
Apr 23, 2015 | 86.32 | 86.51 | 85.36 | 86.02 | 4,567,587 | -0.30(-0.35%) |
Apr 22, 2015 | 83.75 | 87.49 | 83.75 | 86.32 | 12,923,149 | +3.25(+3.91%) |
Apr 21, 2015 | 82.82 | 83.46 | 82.60 | 83.08 | 3,326,129 | +0.42(+0.50%) |
Apr 20, 2015 | 82.55 | 83.18 | 82.36 | 82.66 | 2,832,610 | +0.38(+0.46%) |
Apr 17, 2015 | 83.28 | 83.59 | 81.96 | 82.28 | 4,598,814 | -1.69(-2.02%) |
Apr 16, 2015 | 84.19 | 84.41 | 83.85 | 83.97 | 3,117,207 | -0.50(-0.59%) |
Apr 15, 2015 | 84.38 | 84.78 | 83.92 | 84.48 | 2,835,022 | +0.12(+0.15%) |
Apr 14, 2015 | 83.30 | 84.68 | 83.30 | 84.35 | 3,649,014 | +0.82(+0.99%) |
Apr 13, 2015 | 83.89 | 84.65 | 83.53 | 83.53 | 3,725,222 | -0.30(-0.36%) |
Apr 10, 2015 | 84.69 | 84.69 | 83.60 | 83.83 | 2,721,279 | -0.46(-0.55%) |
Apr 09, 2015 | 84.33 | 84.90 | 83.43 | 84.30 | 3,678,922 | -0.25(-0.29%) |
Apr 08, 2015 | 83.67 | 84.89 | 83.56 | 84.54 | 3,866,654 | +1.33(+1.59%) |
Apr 07, 2015 | 82.78 | 83.78 | 82.60 | 83.22 | 4,322,532 | +0.70(+0.85%) |
Apr 06, 2015 | 81.58 | 82.82 | 81.46 | 82.52 | 6,196,222 | +0.29(+0.36%) |
Apr 02, 2015 | 82.12 | 82.22 | 82.22 | 82.22 | 4,898,939 | +0.27(+0.33%) |