Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 84.07 | 84.56 | 82.42 | 83.38 | 96,907 | -0.83(-0.98%) |
May 28, 2015 | 83.30 | 84.84 | 83.00 | 84.21 | 64,396 | +0.48(+0.58%) |
May 27, 2015 | 82.72 | 84.03 | 81.79 | 83.73 | 112,639 | +0.92(+1.11%) |
May 26, 2015 | 85.39 | 85.39 | 82.04 | 82.81 | 117,302 | -2.70(-3.16%) |
May 22, 2015 | 86.14 | 85.51 | 85.51 | 85.51 | 61,289 | -0.71(-0.82%) |
May 21, 2015 | 84.82 | 86.49 | 84.82 | 86.22 | 89,543 | +1.21(+1.43%) |
May 20, 2015 | 86.38 | 86.69 | 84.00 | 85.01 | 119,531 | -1.47(-1.70%) |
May 19, 2015 | 85.81 | 86.73 | 85.18 | 86.48 | 61,039 | +0.81(+0.94%) |
May 18, 2015 | 85.81 | 86.35 | 84.08 | 85.67 | 108,283 | -0.07(-0.08%) |
May 15, 2015 | 85.47 | 86.36 | 84.89 | 85.74 | 95,239 | -0.17(-0.20%) |
May 14, 2015 | 84.21 | 85.98 | 83.70 | 85.90 | 94,680 | +1.97(+2.35%) |
May 13, 2015 | 83.44 | 84.47 | 82.58 | 83.93 | 88,076 | +0.47(+0.57%) |
May 12, 2015 | 83.61 | 83.87 | 82.11 | 83.46 | 104,000 | -0.33(-0.40%) |
May 11, 2015 | 84.05 | 84.58 | 83.51 | 83.80 | 119,028 | -0.44(-0.53%) |
May 08, 2015 | 84.94 | 85.04 | 83.87 | 84.24 | 79,441 | +0.10(+0.12%) |
May 07, 2015 | 83.95 | 84.78 | 83.22 | 84.14 | 84,914 | +0.22(+0.26%) |
May 06, 2015 | 83.68 | 83.96 | 82.83 | 83.92 | 89,952 | +0.53(+0.64%) |
May 05, 2015 | 83.77 | 83.81 | 81.93 | 83.39 | 123,163 | -0.71(-0.84%) |
May 04, 2015 | 83.02 | 84.78 | 83.02 | 84.10 | 114,534 | +1.18(+1.43%) |
May 01, 2015 | 83.56 | 83.68 | 82.20 | 82.92 | 150,088 | -0.35(-0.43%) |
Apr 30, 2015 | 83.85 | 83.91 | 82.63 | 83.27 | 173,497 | -0.97(-1.15%) |
Apr 29, 2015 | 85.15 | 85.16 | 83.81 | 84.24 | 171,311 | -1.03(-1.21%) |
Apr 28, 2015 | 85.53 | 85.83 | 84.83 | 85.27 | 159,591 | -0.41(-0.48%) |
Apr 27, 2015 | 86.94 | 87.17 | 85.24 | 85.69 | 108,634 | -1.09(-1.26%) |
Apr 24, 2015 | 87.12 | 87.49 | 86.40 | 86.78 | 70,059 | -0.13(-0.15%) |
Apr 23, 2015 | 86.35 | 87.77 | 86.33 | 86.91 | 89,319 | +0.27(+0.31%) |
Apr 22, 2015 | 86.34 | 87.15 | 85.59 | 86.64 | 72,230 | +0.37(+0.43%) |
Apr 21, 2015 | 86.24 | 86.76 | 85.25 | 86.27 | 78,525 | +0.46(+0.54%) |
Apr 20, 2015 | 86.30 | 86.98 | 85.44 | 85.81 | 61,791 | +0.08(+0.09%) |
Apr 17, 2015 | 85.56 | 86.18 | 85.56 | 85.73 | 147,340 | -0.55(-0.64%) |
Apr 16, 2015 | 86.03 | 87.00 | 85.89 | 86.28 | 151,618 | +0.23(+0.26%) |
Apr 15, 2015 | 85.39 | 86.71 | 85.39 | 86.05 | 130,537 | +0.70(+0.82%) |
Apr 14, 2015 | 84.77 | 85.41 | 83.58 | 85.35 | 156,812 | +0.56(+0.66%) |
Apr 13, 2015 | 84.27 | 85.14 | 83.80 | 84.79 | 123,074 | +0.33(+0.39%) |
Apr 10, 2015 | 84.75 | 85.05 | 84.26 | 84.47 | 73,277 | +0.25(+0.29%) |
Apr 09, 2015 | 85.71 | 85.74 | 83.35 | 84.22 | 103,955 | -1.68(-1.95%) |
Apr 08, 2015 | 85.49 | 86.33 | 85.06 | 85.89 | 92,856 | +0.24(+0.28%) |
Apr 07, 2015 | 85.98 | 86.57 | 84.92 | 85.66 | 135,963 | -0.29(-0.33%) |
Apr 06, 2015 | 86.48 | 87.20 | 85.52 | 85.94 | 135,320 | -0.94(-1.08%) |
Apr 02, 2015 | 87.26 | 86.88 | 86.88 | 86.88 | 86,657 | -0.67(-0.77%) |
Apr 01, 2015 | 89.08 | 89.08 | 86.65 | 87.55 | 78,762 | -2.03(-2.27%) |
Mar 31, 2015 | 90.15 | 90.15 | 88.92 | 89.58 | 127,355 | -0.76(-0.84%) |
Mar 30, 2015 | 89.81 | 90.97 | 89.46 | 90.34 | 62,560 | +1.21(+1.36%) |
Mar 27, 2015 | 88.81 | 89.25 | 88.00 | 89.13 | 106,142 | +0.56(+0.63%) |
Mar 26, 2015 | 88.48 | 89.28 | 87.84 | 88.57 | 109,886 | +0.02(+0.02%) |
Mar 25, 2015 | 89.58 | 90.22 | 87.96 | 88.55 | 72,237 | -1.03(-1.16%) |
Mar 24, 2015 | 88.69 | 89.67 | 88.22 | 89.58 | 186,214 | +3.28(+3.80%) |
Mar 23, 2015 | 86.35 | 87.27 | 85.83 | 86.30 | 98,540 | +0.10(+0.11%) |
Mar 20, 2015 | 87.05 | 87.29 | 85.69 | 86.20 | 138,983 | -0.32(-0.36%) |
Mar 19, 2015 | 84.91 | 86.66 | 84.45 | 86.52 | 76,167 | +1.66(+1.95%) |
Mar 18, 2015 | 83.95 | 85.60 | 83.43 | 84.86 | 110,042 | +0.06(+0.07%) |
Mar 17, 2015 | 85.24 | 85.37 | 84.29 | 84.80 | 103,554 | -0.36(-0.43%) |
Mar 16, 2015 | 85.36 | 86.03 | 84.56 | 85.17 | 117,520 | -0.60(-0.70%) |
Mar 13, 2015 | 86.62 | 86.62 | 83.63 | 85.77 | 73,980 | -0.71(-0.82%) |
Mar 12, 2015 | 87.26 | 87.62 | 85.74 | 86.47 | 92,418 | -0.90(-1.03%) |
Mar 11, 2015 | 84.86 | 89.06 | 83.68 | 87.37 | 188,962 | +3.29(+3.91%) |
Mar 10, 2015 | 84.67 | 85.30 | 82.13 | 84.08 | 70,280 | -2.07(-2.40%) |
Mar 09, 2015 | 85.73 | 86.42 | 84.62 | 86.15 | 59,267 | +0.93(+1.09%) |
Mar 06, 2015 | 85.75 | 85.86 | 84.83 | 85.22 | 67,777 | -1.00(-1.16%) |
Mar 05, 2015 | 87.04 | 87.06 | 85.89 | 86.23 | 84,783 | +0.10(+0.11%) |
Mar 04, 2015 | 85.93 | 87.41 | 85.68 | 86.13 | 73,255 | -0.44(-0.51%) |
Mar 03, 2015 | 87.02 | 87.09 | 86.16 | 86.57 | 54,538 | -0.46(-0.53%) |