Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 85.31 | 85.81 | 83.63 | 84.61 | 95,501 | -0.84(-0.98%) |
May 28, 2015 | 84.53 | 86.09 | 84.22 | 85.45 | 63,462 | +0.49(+0.58%) |
May 27, 2015 | 83.94 | 85.27 | 82.99 | 84.96 | 111,005 | +0.93(+1.11%) |
May 26, 2015 | 86.65 | 86.65 | 83.25 | 84.03 | 115,600 | -2.74(-3.16%) |
May 22, 2015 | 87.41 | 86.77 | 86.77 | 86.77 | 60,400 | -0.72(-0.82%) |
May 21, 2015 | 86.07 | 87.76 | 86.07 | 87.49 | 88,244 | +1.23(+1.43%) |
May 20, 2015 | 87.65 | 87.97 | 85.24 | 86.26 | 117,797 | -1.49(-1.70%) |
May 19, 2015 | 87.07 | 88.01 | 86.43 | 87.75 | 60,154 | +0.82(+0.94%) |
May 18, 2015 | 87.07 | 87.62 | 85.32 | 86.93 | 106,712 | -0.07(-0.08%) |
May 15, 2015 | 86.73 | 87.63 | 86.14 | 87.00 | 93,857 | -0.17(-0.20%) |
May 14, 2015 | 85.45 | 87.25 | 84.93 | 87.17 | 93,306 | +2.00(+2.35%) |
May 13, 2015 | 84.67 | 85.71 | 83.80 | 85.17 | 86,798 | +0.48(+0.57%) |
May 12, 2015 | 84.84 | 85.11 | 83.32 | 84.69 | 102,491 | -0.34(-0.40%) |
May 11, 2015 | 85.29 | 85.83 | 84.74 | 85.03 | 117,301 | -0.45(-0.53%) |
May 08, 2015 | 86.19 | 86.29 | 85.11 | 85.48 | 78,288 | +0.10(+0.12%) |
May 07, 2015 | 85.19 | 86.03 | 84.45 | 85.38 | 83,682 | +0.22(+0.26%) |
May 06, 2015 | 84.91 | 85.20 | 84.05 | 85.16 | 88,647 | +0.54(+0.64%) |
May 05, 2015 | 85.00 | 85.04 | 83.14 | 84.62 | 121,376 | -0.72(-0.84%) |
May 04, 2015 | 84.24 | 86.03 | 84.24 | 85.34 | 112,872 | +1.20(+1.43%) |
May 01, 2015 | 84.79 | 84.91 | 83.41 | 84.14 | 147,910 | -0.36(-0.43%) |
Apr 30, 2015 | 85.08 | 85.15 | 83.85 | 84.50 | 170,979 | -0.98(-1.15%) |
Apr 29, 2015 | 86.40 | 86.41 | 85.04 | 85.48 | 168,825 | -1.05(-1.21%) |
Apr 28, 2015 | 86.79 | 87.09 | 86.08 | 86.53 | 157,275 | -0.42(-0.48%) |
Apr 27, 2015 | 88.22 | 88.45 | 86.50 | 86.95 | 107,058 | -1.11(-1.26%) |
Apr 24, 2015 | 88.40 | 88.78 | 87.67 | 88.06 | 69,043 | -0.13(-0.15%) |
Apr 23, 2015 | 87.62 | 89.06 | 87.60 | 88.19 | 88,023 | +0.27(+0.31%) |
Apr 22, 2015 | 87.61 | 88.43 | 86.85 | 87.92 | 71,182 | +0.38(+0.43%) |
Apr 21, 2015 | 87.51 | 88.04 | 86.51 | 87.54 | 77,386 | +0.47(+0.54%) |
Apr 20, 2015 | 87.57 | 88.26 | 86.70 | 87.07 | 60,895 | +0.08(+0.09%) |
Apr 17, 2015 | 86.82 | 87.45 | 86.82 | 86.99 | 145,202 | -0.56(-0.64%) |
Apr 16, 2015 | 87.30 | 88.28 | 87.15 | 87.55 | 149,418 | +0.23(+0.26%) |
Apr 15, 2015 | 86.65 | 87.99 | 86.65 | 87.32 | 128,643 | +0.71(+0.82%) |
Apr 14, 2015 | 86.02 | 86.67 | 84.81 | 86.61 | 154,536 | +0.57(+0.66%) |
Apr 13, 2015 | 85.51 | 86.39 | 85.03 | 86.04 | 121,288 | +0.33(+0.39%) |
Apr 10, 2015 | 86.00 | 86.30 | 85.50 | 85.71 | 72,214 | +0.25(+0.29%) |
Apr 09, 2015 | 86.97 | 87.00 | 84.58 | 85.46 | 102,447 | -1.70(-1.95%) |
Apr 08, 2015 | 86.75 | 87.60 | 86.31 | 87.16 | 91,509 | +0.24(+0.28%) |
Apr 07, 2015 | 87.25 | 87.85 | 86.17 | 86.92 | 133,990 | -0.29(-0.33%) |
Apr 06, 2015 | 87.75 | 88.48 | 86.78 | 87.21 | 133,356 | -0.95(-1.08%) |
Apr 02, 2015 | 88.55 | 88.16 | 88.16 | 88.16 | 85,400 | -0.68(-0.77%) |
Apr 01, 2015 | 90.39 | 90.39 | 87.93 | 88.84 | 77,619 | -2.06(-2.27%) |
Mar 31, 2015 | 91.48 | 91.48 | 90.23 | 90.90 | 125,507 | -0.77(-0.84%) |
Mar 30, 2015 | 91.13 | 92.31 | 90.78 | 91.67 | 61,652 | +1.23(+1.36%) |
Mar 27, 2015 | 90.12 | 90.56 | 89.30 | 90.44 | 104,602 | +0.57(+0.63%) |
Mar 26, 2015 | 89.78 | 90.59 | 89.13 | 89.87 | 108,292 | +0.02(+0.02%) |
Mar 25, 2015 | 90.90 | 91.55 | 89.26 | 89.85 | 71,189 | -1.05(-1.16%) |
Mar 24, 2015 | 90.00 | 90.99 | 89.52 | 90.90 | 183,512 | +3.33(+3.80%) |
Mar 23, 2015 | 87.62 | 88.56 | 87.09 | 87.57 | 97,110 | +0.10(+0.11%) |
Mar 20, 2015 | 88.33 | 88.58 | 86.95 | 87.47 | 136,966 | -0.32(-0.36%) |
Mar 19, 2015 | 86.16 | 87.94 | 85.69 | 87.79 | 75,062 | +1.68(+1.95%) |
Mar 18, 2015 | 85.19 | 86.86 | 84.66 | 86.11 | 108,445 | -0.04(-0.05%) |
Mar 17, 2015 | 86.60 | 86.72 | 85.63 | 86.15 | 101,933 | -0.37(-0.43%) |
Mar 16, 2015 | 86.72 | 87.39 | 85.91 | 86.52 | 115,680 | -0.61(-0.70%) |
Mar 13, 2015 | 88.00 | 88.00 | 84.96 | 87.13 | 72,822 | -0.72(-0.82%) |
Mar 12, 2015 | 88.65 | 89.01 | 87.11 | 87.85 | 90,971 | -0.91(-1.03%) |
Mar 11, 2015 | 86.21 | 90.48 | 85.01 | 88.76 | 186,004 | +3.34(+3.91%) |
Mar 10, 2015 | 86.02 | 86.66 | 83.44 | 85.42 | 69,180 | -2.10(-2.40%) |
Mar 09, 2015 | 87.09 | 87.79 | 85.97 | 87.52 | 58,339 | +0.94(+1.09%) |
Mar 06, 2015 | 87.11 | 87.23 | 86.18 | 86.58 | 66,716 | -1.02(-1.16%) |
Mar 05, 2015 | 88.42 | 88.45 | 87.26 | 87.60 | 83,456 | +0.10(+0.11%) |
Mar 04, 2015 | 87.30 | 88.80 | 87.04 | 87.50 | 72,108 | -0.45(-0.51%) |
Mar 03, 2015 | 88.40 | 88.48 | 87.53 | 87.95 | 53,685 | -0.47(-0.53%) |