Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 88.82 | 89.63 | 87.51 | 88.79 | 4,608,958 | +1.76(+2.02%) |
Jun 29, 2015 | 87.76 | 90.24 | 85.58 | 87.03 | 7,092,306 | -4.15(-4.55%) |
Jun 26, 2015 | 93.40 | 93.53 | 90.52 | 91.18 | 5,006,959 | -2.53(-2.70%) |
Jun 25, 2015 | 93.05 | 94.59 | 92.59 | 93.71 | 2,254,746 | +1.25(+1.36%) |
Jun 24, 2015 | 92.63 | 93.59 | 92.18 | 92.46 | 2,323,200 | -1.60(-1.70%) |
Jun 23, 2015 | 95.12 | 95.19 | 93.00 | 94.06 | 2,206,764 | -0.55(-0.58%) |
Jun 22, 2015 | 94.44 | 95.73 | 93.43 | 94.61 | 2,642,385 | +0.61(+0.65%) |
Jun 19, 2015 | 94.48 | 96.28 | 93.34 | 93.99 | 4,823,624 | +0.19(+0.20%) |
Jun 18, 2015 | 91.32 | 94.00 | 91.32 | 93.81 | 4,227,909 | +2.91(+3.20%) |
Jun 17, 2015 | 90.70 | 91.29 | 90.03 | 90.90 | 2,278,472 | +0.20(+0.23%) |
Jun 16, 2015 | 90.06 | 91.27 | 89.77 | 90.69 | 2,225,415 | +0.19(+0.21%) |
Jun 15, 2015 | 88.74 | 90.65 | 87.72 | 90.51 | 2,890,912 | +0.99(+1.11%) |
Jun 12, 2015 | 89.12 | 90.16 | 88.71 | 89.52 | 1,960,492 | -0.58(-0.64%) |
Jun 11, 2015 | 90.28 | 90.87 | 89.50 | 90.10 | 2,965,116 | +0.08(+0.09%) |
Jun 10, 2015 | 88.23 | 90.39 | 88.09 | 90.02 | 4,165,487 | +2.81(+3.23%) |
Jun 09, 2015 | 86.64 | 87.63 | 83.65 | 87.21 | 7,253,245 | -0.07(-0.08%) |
Jun 08, 2015 | 90.87 | 91.05 | 87.17 | 87.27 | 4,158,093 | -2.92(-3.23%) |
Jun 05, 2015 | 89.57 | 90.49 | 88.42 | 90.19 | 4,138,082 | +0.10(+0.11%) |
Jun 04, 2015 | 89.07 | 91.22 | 88.37 | 90.09 | 4,285,004 | +0.20(+0.22%) |
Jun 03, 2015 | 92.51 | 92.89 | 89.87 | 89.89 | 4,362,594 | -2.33(-2.53%) |
Jun 02, 2015 | 93.44 | 93.46 | 91.82 | 92.22 | 2,740,536 | -1.13(-1.22%) |
Jun 01, 2015 | 94.15 | 94.89 | 93.12 | 93.35 | 3,450,632 | +0.08(+0.08%) |
May 29, 2015 | 92.60 | 93.70 | 91.90 | 93.28 | 4,258,891 | +1.46(+1.59%) |
May 28, 2015 | 92.62 | 94.16 | 91.22 | 91.82 | 4,374,191 | -0.84(-0.90%) |
May 27, 2015 | 88.76 | 92.72 | 88.76 | 92.66 | 5,604,320 | +4.19(+4.73%) |
May 26, 2015 | 89.30 | 89.36 | 87.82 | 88.47 | 2,584,128 | -0.83(-0.93%) |
May 22, 2015 | 88.83 | 89.29 | 89.29 | 89.29 | 3,478,299 | +0.68(+0.77%) |
May 21, 2015 | 89.07 | 89.12 | 87.64 | 88.61 | 2,282,524 | +0.13(+0.15%) |
May 20, 2015 | 89.18 | 89.69 | 87.96 | 88.48 | 3,145,165 | -0.22(-0.25%) |
May 19, 2015 | 88.49 | 90.40 | 88.13 | 88.70 | 6,661,472 | +0.82(+0.93%) |
May 18, 2015 | 83.44 | 88.49 | 83.32 | 87.88 | 7,129,268 | +4.67(+5.61%) |
May 15, 2015 | 84.19 | 84.44 | 83.00 | 83.21 | 2,367,933 | -0.78(-0.93%) |
May 14, 2015 | 83.13 | 84.36 | 82.71 | 84.00 | 2,605,394 | +1.56(+1.89%) |
May 13, 2015 | 82.78 | 83.57 | 82.30 | 82.44 | 1,897,118 | -0.12(-0.14%) |
May 12, 2015 | 82.16 | 83.08 | 81.81 | 82.56 | 2,370,854 | -0.20(-0.25%) |
May 11, 2015 | 83.26 | 83.26 | 82.08 | 82.76 | 2,388,289 | -0.47(-0.56%) |
May 08, 2015 | 83.37 | 83.90 | 82.97 | 83.23 | 3,554,953 | +0.55(+0.66%) |
May 07, 2015 | 81.77 | 82.92 | 81.77 | 82.68 | 3,754,745 | +2.13(+2.64%) |
May 06, 2015 | 81.08 | 81.34 | 78.65 | 80.56 | 4,994,333 | -0.05(-0.06%) |
May 05, 2015 | 83.89 | 84.11 | 80.60 | 80.61 | 5,608,707 | -3.82(-4.52%) |
May 04, 2015 | 84.28 | 84.73 | 83.11 | 84.42 | 5,526,271 | +0.69(+0.83%) |
May 01, 2015 | 81.66 | 83.76 | 80.24 | 83.73 | 8,659,585 | +5.15(+6.55%) |
Apr 30, 2015 | 80.20 | 80.71 | 77.80 | 78.58 | 6,219,236 | -1.14(-1.43%) |
Apr 29, 2015 | 79.44 | 80.25 | 78.62 | 79.72 | 4,148,151 | -0.81(-1.01%) |
Apr 28, 2015 | 81.16 | 81.34 | 77.24 | 80.53 | 5,312,665 | -0.00(-0.01%) |
Apr 27, 2015 | 79.91 | 81.96 | 79.69 | 80.54 | 4,493,803 | +0.99(+1.25%) |
Apr 24, 2015 | 81.55 | 81.61 | 78.45 | 79.55 | 4,853,055 | -2.07(-2.54%) |
Apr 23, 2015 | 81.31 | 82.16 | 81.01 | 81.62 | 2,247,002 | -0.86(-1.05%) |
Apr 22, 2015 | 81.59 | 82.62 | 80.75 | 82.48 | 2,881,274 | +1.20(+1.48%) |
Apr 21, 2015 | 81.82 | 82.02 | 80.84 | 81.28 | 2,436,729 | +0.42(+0.52%) |
Apr 20, 2015 | 80.91 | 81.77 | 80.59 | 80.86 | 2,705,558 | +0.55(+0.69%) |
Apr 17, 2015 | 80.72 | 80.84 | 79.43 | 80.31 | 4,129,251 | -1.19(-1.46%) |
Apr 16, 2015 | 81.39 | 82.11 | 80.97 | 81.50 | 3,059,625 | -0.47(-0.57%) |
Apr 15, 2015 | 82.37 | 82.96 | 81.37 | 81.97 | 3,570,135 | +0.50(+0.62%) |
Apr 14, 2015 | 83.68 | 83.88 | 80.56 | 81.47 | 5,829,002 | -2.50(-2.98%) |
Apr 13, 2015 | 84.75 | 85.66 | 83.80 | 83.97 | 2,869,172 | -0.90(-1.06%) |
Apr 10, 2015 | 85.07 | 85.55 | 84.16 | 84.87 | 2,498,174 | -0.17(-0.20%) |
Apr 09, 2015 | 82.83 | 85.13 | 82.68 | 85.04 | 3,818,785 | +2.02(+2.43%) |
Apr 08, 2015 | 82.33 | 83.22 | 81.84 | 83.03 | 3,492,072 | +0.59(+0.71%) |
Apr 07, 2015 | 81.37 | 83.22 | 81.13 | 82.44 | 3,624,858 | +1.12(+1.37%) |
Apr 06, 2015 | 80.19 | 81.88 | 79.74 | 81.32 | 3,831,041 | -0.89(-1.08%) |
Apr 02, 2015 | 82.72 | 82.21 | 82.21 | 82.21 | 3,552,107 | -0.28(-0.34%) |