Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 86.22 | 86.97 | 85.77 | 86.30 | 230,191 | +0.42(+0.49%) |
Jun 29, 2015 | 88.14 | 88.54 | 85.86 | 85.88 | 261,575 | -4.22(-4.69%) |
Jun 26, 2015 | 90.89 | 91.15 | 89.76 | 90.10 | 486,689 | -0.45(-0.49%) |
Jun 25, 2015 | 90.90 | 91.98 | 89.86 | 90.55 | 315,904 | +0.08(+0.09%) |
Jun 24, 2015 | 89.47 | 90.99 | 89.41 | 90.47 | 399,840 | +0.98(+1.09%) |
Jun 23, 2015 | 88.76 | 89.69 | 88.64 | 89.49 | 283,782 | +0.87(+0.98%) |
Jun 22, 2015 | 85.89 | 88.69 | 85.64 | 88.62 | 292,317 | +3.50(+4.11%) |
Jun 19, 2015 | 83.17 | 85.56 | 82.46 | 85.13 | 351,887 | +2.14(+2.58%) |
Jun 18, 2015 | 82.79 | 83.10 | 82.22 | 82.99 | 256,588 | +0.47(+0.56%) |
Jun 17, 2015 | 81.65 | 82.79 | 81.15 | 82.52 | 177,551 | +1.31(+1.62%) |
Jun 16, 2015 | 80.53 | 81.66 | 80.48 | 81.21 | 160,315 | +0.29(+0.36%) |
Jun 15, 2015 | 79.44 | 81.25 | 78.04 | 80.92 | 175,083 | +0.63(+0.79%) |
Jun 12, 2015 | 80.49 | 80.75 | 79.18 | 80.29 | 140,709 | -0.34(-0.43%) |
Jun 11, 2015 | 80.61 | 80.99 | 80.41 | 80.63 | 169,783 | +0.10(+0.13%) |
Jun 10, 2015 | 79.98 | 81.08 | 79.82 | 80.53 | 220,194 | +1.10(+1.38%) |
Jun 09, 2015 | 80.00 | 80.26 | 79.15 | 79.43 | 151,649 | -0.83(-1.03%) |
Jun 08, 2015 | 80.18 | 80.92 | 80.06 | 80.26 | 150,002 | -0.34(-0.43%) |
Jun 05, 2015 | 80.53 | 81.18 | 80.25 | 80.61 | 273,636 | +0.15(+0.18%) |
Jun 04, 2015 | 80.93 | 82.69 | 80.38 | 80.46 | 153,631 | -1.30(-1.59%) |
Jun 03, 2015 | 82.79 | 83.36 | 81.68 | 81.76 | 318,013 | -0.56(-0.68%) |
Jun 02, 2015 | 82.29 | 82.79 | 81.92 | 82.32 | 141,027 | -0.44(-0.53%) |
Jun 01, 2015 | 82.61 | 82.61 | 81.25 | 82.75 | 177,195 | +0.47(+0.58%) |
May 29, 2015 | 82.58 | 82.63 | 81.04 | 82.28 | 214,426 | -0.53(-0.64%) |
May 28, 2015 | 83.02 | 83.02 | 82.19 | 82.81 | 144,981 | -0.20(-0.24%) |
May 27, 2015 | 80.50 | 83.09 | 80.50 | 83.01 | 299,836 | +2.48(+3.08%) |
May 26, 2015 | 81.19 | 81.68 | 79.92 | 80.52 | 249,907 | -1.08(-1.32%) |
May 22, 2015 | 81.94 | 81.60 | 81.60 | 81.60 | 169,632 | -0.26(-0.32%) |
May 21, 2015 | 82.01 | 82.23 | 81.55 | 81.86 | 198,512 | -0.33(-0.41%) |
May 20, 2015 | 82.80 | 82.80 | 81.80 | 82.20 | 177,794 | -0.30(-0.36%) |
May 19, 2015 | 83.02 | 83.58 | 81.74 | 82.49 | 197,442 | -0.39(-0.47%) |
May 18, 2015 | 81.66 | 82.93 | 81.04 | 82.88 | 193,161 | +1.50(+1.84%) |
May 15, 2015 | 81.20 | 82.22 | 80.92 | 81.39 | 152,907 | +0.20(+0.25%) |
May 14, 2015 | 80.36 | 81.26 | 79.62 | 81.18 | 197,596 | +1.12(+1.39%) |
May 13, 2015 | 80.11 | 80.91 | 79.33 | 80.07 | 212,318 | +0.05(+0.06%) |
May 12, 2015 | 79.52 | 80.30 | 78.75 | 80.02 | 296,335 | -0.05(-0.06%) |
May 11, 2015 | 78.77 | 80.36 | 78.77 | 80.07 | 209,287 | +1.30(+1.65%) |
May 08, 2015 | 79.98 | 80.45 | 78.54 | 78.76 | 202,544 | -0.33(-0.41%) |
May 07, 2015 | 78.09 | 79.50 | 77.29 | 79.09 | 168,973 | +1.04(+1.33%) |
May 06, 2015 | 77.42 | 78.75 | 76.88 | 78.05 | 240,218 | +0.56(+0.72%) |
May 05, 2015 | 78.69 | 79.42 | 77.26 | 77.49 | 259,998 | -1.38(-1.75%) |
May 04, 2015 | 78.88 | 79.32 | 78.49 | 78.87 | 154,728 | +0.02(+0.02%) |
May 01, 2015 | 79.68 | 80.68 | 78.50 | 78.85 | 206,975 | -0.83(-1.04%) |
Apr 30, 2015 | 82.10 | 82.67 | 79.66 | 79.67 | 338,397 | -2.98(-3.60%) |
Apr 29, 2015 | 83.19 | 83.35 | 81.88 | 82.65 | 326,193 | -0.72(-0.87%) |
Apr 28, 2015 | 81.66 | 83.68 | 81.36 | 83.38 | 448,283 | +1.86(+2.28%) |
Apr 27, 2015 | 81.67 | 82.01 | 81.00 | 81.52 | 526,436 | -0.08(-0.10%) |
Apr 24, 2015 | 82.32 | 82.32 | 79.73 | 81.60 | 479,949 | -0.71(-0.87%) |
Apr 23, 2015 | 82.03 | 82.62 | 81.42 | 82.32 | 310,212 | +0.04(+0.05%) |
Apr 22, 2015 | 83.12 | 83.12 | 79.26 | 82.28 | 432,323 | -1.25(-1.50%) |
Apr 21, 2015 | 82.95 | 83.53 | 81.86 | 83.53 | 210,953 | +1.20(+1.45%) |
Apr 20, 2015 | 81.78 | 82.70 | 81.27 | 82.34 | 128,496 | +1.31(+1.61%) |
Apr 17, 2015 | 82.41 | 83.50 | 80.69 | 81.03 | 206,172 | -2.30(-2.76%) |
Apr 16, 2015 | 82.29 | 83.44 | 81.84 | 83.33 | 236,450 | +1.13(+1.38%) |
Apr 15, 2015 | 83.30 | 83.39 | 81.98 | 82.20 | 410,957 | -0.68(-0.82%) |
Apr 14, 2015 | 82.18 | 83.68 | 82.09 | 82.88 | 284,082 | +1.07(+1.30%) |
Apr 13, 2015 | 82.04 | 82.33 | 81.30 | 81.81 | 270,703 | +0.07(+0.09%) |
Apr 10, 2015 | 81.44 | 81.74 | 80.77 | 81.73 | 111,892 | +0.74(+0.92%) |
Apr 09, 2015 | 80.95 | 81.33 | 80.20 | 80.99 | 255,007 | -0.21(-0.26%) |
Apr 08, 2015 | 79.60 | 81.24 | 79.15 | 81.20 | 191,590 | +1.38(+1.73%) |
Apr 07, 2015 | 79.55 | 80.86 | 79.51 | 79.82 | 247,857 | +0.54(+0.68%) |
Apr 06, 2015 | 78.29 | 80.31 | 77.48 | 79.28 | 228,747 | +0.84(+1.08%) |
Apr 02, 2015 | 77.01 | 78.44 | 78.44 | 78.44 | 308,817 | +1.53(+1.99%) |