Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 84.05 | 84.06 | 83.24 | 83.51 | 2,744,044 | +0.11(+0.14%) |
Jun 29, 2015 | 84.36 | 84.62 | 83.35 | 83.40 | 2,773,057 | -1.62(-1.90%) |
Jun 26, 2015 | 85.18 | 85.20 | 84.78 | 85.02 | 1,444,055 | +0.06(+0.08%) |
Jun 25, 2015 | 85.57 | 85.57 | 84.95 | 84.95 | 746,895 | -0.33(-0.39%) |
Jun 24, 2015 | 85.82 | 85.91 | 85.27 | 85.29 | 921,235 | -0.65(-0.75%) |
Jun 23, 2015 | 86.00 | 86.09 | 85.76 | 85.93 | 1,767,190 | +0.06(+0.08%) |
Jun 22, 2015 | 85.95 | 86.14 | 85.79 | 85.87 | 1,562,189 | +0.53(+0.62%) |
Jun 19, 2015 | 85.89 | 85.89 | 85.34 | 85.34 | 978,722 | -0.57(-0.67%) |
Jun 18, 2015 | 85.38 | 86.16 | 85.38 | 85.92 | 3,354,909 | +0.73(+0.86%) |
Jun 17, 2015 | 85.21 | 85.46 | 84.78 | 85.19 | 1,140,231 | +0.11(+0.13%) |
Jun 16, 2015 | 84.64 | 85.11 | 84.44 | 85.08 | 924,785 | +0.45(+0.54%) |
Jun 15, 2015 | 84.48 | 84.78 | 84.12 | 84.62 | 2,745,850 | -0.36(-0.42%) |
Jun 12, 2015 | 85.24 | 85.29 | 84.83 | 84.98 | 1,203,863 | -0.63(-0.74%) |
Jun 11, 2015 | 85.54 | 85.71 | 85.38 | 85.61 | 1,136,161 | +0.32(+0.38%) |
Jun 10, 2015 | 84.74 | 85.51 | 84.66 | 85.29 | 1,185,336 | +0.98(+1.16%) |
Jun 09, 2015 | 84.24 | 84.56 | 84.06 | 84.31 | 933,668 | +0.05(+0.06%) |
Jun 08, 2015 | 84.67 | 84.74 | 84.23 | 84.26 | 1,114,250 | -0.46(-0.54%) |
Jun 05, 2015 | 84.73 | 85.03 | 84.43 | 84.72 | 1,820,516 | -0.01(-0.01%) |
Jun 04, 2015 | 85.17 | 85.34 | 84.59 | 84.73 | 1,086,697 | -0.67(-0.79%) |
Jun 03, 2015 | 85.48 | 85.75 | 85.23 | 85.40 | 1,995,747 | +0.16(+0.19%) |
Jun 02, 2015 | 85.10 | 85.49 | 84.84 | 85.24 | 1,090,424 | -0.09(-0.10%) |
Jun 01, 2015 | 85.56 | 85.65 | 85.02 | 85.33 | 2,108,717 | +0.09(+0.10%) |
May 29, 2015 | 85.65 | 85.65 | 85.04 | 85.24 | 2,962,383 | -0.40(-0.46%) |
May 28, 2015 | 85.56 | 85.67 | 85.24 | 85.63 | 1,325,860 | -0.02(-0.03%) |
May 27, 2015 | 85.14 | 85.76 | 85.03 | 85.66 | 1,561,419 | +0.71(+0.84%) |
May 26, 2015 | 85.55 | 85.73 | 84.77 | 84.95 | 1,120,838 | -0.89(-1.04%) |
May 22, 2015 | 85.88 | 85.84 | 85.84 | 85.84 | 1,008,369 | -0.21(-0.24%) |
May 21, 2015 | 85.87 | 86.19 | 85.75 | 86.05 | 1,040,677 | +0.11(+0.13%) |
May 20, 2015 | 85.88 | 86.22 | 85.80 | 85.93 | 1,939,233 | +0.01(+0.01%) |
May 19, 2015 | 85.92 | 86.13 | 85.79 | 85.93 | 1,029,529 | +0.00(+0.00%) |
May 18, 2015 | 85.55 | 86.04 | 85.54 | 85.93 | 1,031,015 | +0.28(+0.33%) |
May 15, 2015 | 85.60 | 85.64 | 85.37 | 85.64 | 921,897 | +0.11(+0.12%) |
May 14, 2015 | 85.21 | 85.56 | 85.16 | 85.54 | 1,700,073 | +0.77(+0.91%) |
May 13, 2015 | 84.99 | 85.24 | 84.68 | 84.77 | 1,737,142 | -0.02(-0.02%) |
May 12, 2015 | 84.61 | 84.99 | 84.27 | 84.78 | 2,043,525 | -0.21(-0.25%) |
May 11, 2015 | 85.33 | 85.50 | 84.92 | 84.99 | 1,175,425 | -0.41(-0.48%) |
May 08, 2015 | 85.13 | 85.50 | 84.91 | 85.41 | 1,097,759 | +1.04(+1.24%) |
May 07, 2015 | 84.00 | 84.59 | 83.86 | 84.36 | 1,838,432 | +0.25(+0.30%) |
May 06, 2015 | 84.69 | 84.82 | 83.59 | 84.11 | 2,269,125 | -0.23(-0.28%) |
May 05, 2015 | 85.25 | 85.43 | 84.31 | 84.35 | 2,382,411 | -0.99(-1.16%) |
May 04, 2015 | 85.20 | 85.46 | 85.11 | 85.33 | 2,038,382 | +0.40(+0.48%) |
May 01, 2015 | 84.52 | 84.99 | 84.48 | 84.93 | 1,607,752 | +0.74(+0.88%) |
Apr 30, 2015 | 84.78 | 84.84 | 83.91 | 84.19 | 3,096,302 | -0.70(-0.83%) |
Apr 29, 2015 | 84.78 | 85.20 | 84.60 | 84.90 | 1,814,384 | -0.28(-0.32%) |
Apr 28, 2015 | 84.63 | 85.17 | 84.29 | 85.17 | 2,402,980 | +0.53(+0.63%) |
Apr 27, 2015 | 85.27 | 85.33 | 84.56 | 84.64 | 3,488,847 | -0.42(-0.49%) |
Apr 24, 2015 | 85.13 | 85.16 | 84.86 | 85.06 | 1,935,368 | +0.02(+0.03%) |
Apr 23, 2015 | 84.69 | 85.31 | 84.65 | 85.03 | 1,236,600 | +0.17(+0.20%) |
Apr 22, 2015 | 84.61 | 84.91 | 84.18 | 84.86 | 1,479,386 | +0.40(+0.48%) |
Apr 21, 2015 | 84.73 | 85.14 | 84.31 | 84.46 | 1,353,458 | -0.27(-0.32%) |
Apr 20, 2015 | 84.70 | 85.02 | 84.61 | 84.73 | 1,516,325 | +0.53(+0.63%) |
Apr 17, 2015 | 84.67 | 84.67 | 83.83 | 84.20 | 3,329,991 | -0.87(-1.02%) |
Apr 16, 2015 | 85.03 | 85.32 | 84.78 | 85.07 | 2,375,871 | -0.07(-0.09%) |
Apr 15, 2015 | 84.91 | 85.40 | 84.88 | 85.14 | 1,970,456 | +0.45(+0.54%) |
Apr 14, 2015 | 84.38 | 84.76 | 84.14 | 84.69 | 1,906,916 | +0.29(+0.35%) |
Apr 13, 2015 | 84.60 | 84.91 | 84.40 | 84.40 | 2,211,640 | -0.35(-0.41%) |
Apr 10, 2015 | 84.43 | 84.75 | 84.34 | 84.74 | 1,290,603 | +0.53(+0.62%) |
Apr 09, 2015 | 83.83 | 84.32 | 83.54 | 84.22 | 2,333,733 | +0.36(+0.42%) |
Apr 08, 2015 | 83.93 | 84.16 | 83.60 | 83.86 | 1,446,792 | +0.10(+0.12%) |
Apr 07, 2015 | 83.88 | 84.24 | 83.76 | 83.76 | 2,200,341 | -0.27(-0.32%) |
Apr 06, 2015 | 83.11 | 84.27 | 83.05 | 84.03 | 1,462,425 | +0.58(+0.70%) |
Apr 02, 2015 | 83.04 | 83.45 | 83.45 | 83.45 | 1,581,722 | +0.30(+0.36%) |