Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 83.68 | 83.99 | 82.08 | 83.39 | 239,779 | -0.21(-0.25%) |
May 28, 2015 | 83.21 | 84.65 | 83.15 | 83.60 | 275,872 | +0.10(+0.12%) |
May 27, 2015 | 85.24 | 85.70 | 82.71 | 83.50 | 245,332 | -1.31(-1.54%) |
May 26, 2015 | 85.55 | 85.72 | 83.65 | 84.81 | 206,322 | -1.07(-1.25%) |
May 22, 2015 | 85.48 | 85.88 | 85.88 | 85.88 | 237,300 | +0.51(+0.60%) |
May 21, 2015 | 87.00 | 87.00 | 85.11 | 85.37 | 352,231 | -1.67(-1.92%) |
May 20, 2015 | 83.77 | 88.08 | 82.93 | 87.04 | 778,936 | +2.90(+3.45%) |
May 19, 2015 | 80.03 | 84.77 | 79.90 | 84.14 | 2,013,347 | +11.19(+15.34%) |
May 18, 2015 | 72.40 | 74.33 | 70.90 | 72.95 | 665,418 | +0.09(+0.12%) |
May 15, 2015 | 74.39 | 74.63 | 72.14 | 72.86 | 335,212 | -1.44(-1.94%) |
May 14, 2015 | 75.12 | 75.55 | 73.80 | 74.30 | 273,866 | -0.41(-0.55%) |
May 13, 2015 | 74.84 | 76.49 | 74.24 | 74.71 | 259,626 | +0.08(+0.11%) |
May 12, 2015 | 74.28 | 74.82 | 72.43 | 74.63 | 305,743 | +0.31(+0.42%) |
May 11, 2015 | 73.63 | 75.04 | 73.39 | 74.32 | 183,017 | +0.67(+0.91%) |
May 08, 2015 | 74.99 | 75.56 | 72.80 | 73.65 | 247,555 | -0.34(-0.46%) |
May 07, 2015 | 71.81 | 74.81 | 71.81 | 73.99 | 284,756 | +2.29(+3.19%) |
May 06, 2015 | 73.09 | 73.96 | 71.44 | 71.70 | 243,238 | -1.46(-2.00%) |
May 05, 2015 | 74.31 | 74.96 | 72.81 | 73.16 | 261,003 | -1.33(-1.79%) |
May 04, 2015 | 75.76 | 77.10 | 74.32 | 74.49 | 242,230 | -0.98(-1.30%) |
May 01, 2015 | 75.56 | 76.23 | 74.33 | 75.47 | 216,515 | +0.38(+0.51%) |
Apr 30, 2015 | 77.50 | 77.85 | 74.83 | 75.09 | 328,230 | -2.79(-3.58%) |
Apr 29, 2015 | 81.91 | 81.96 | 77.34 | 77.88 | 337,853 | -4.84(-5.85%) |
Apr 28, 2015 | 82.29 | 83.42 | 81.01 | 82.72 | 88,664 | +0.53(+0.64%) |
Apr 27, 2015 | 83.31 | 84.83 | 81.75 | 82.19 | 115,044 | -1.13(-1.36%) |
Apr 24, 2015 | 81.99 | 84.54 | 81.93 | 83.32 | 139,227 | +1.41(+1.72%) |
Apr 23, 2015 | 81.02 | 82.03 | 80.18 | 81.91 | 182,906 | +0.92(+1.14%) |
Apr 22, 2015 | 82.78 | 82.78 | 80.91 | 80.99 | 98,365 | -2.02(-2.43%) |
Apr 21, 2015 | 83.00 | 83.95 | 82.51 | 83.01 | 189,526 | +0.07(+0.08%) |
Apr 20, 2015 | 81.11 | 83.54 | 80.60 | 82.94 | 223,404 | +2.39(+2.97%) |
Apr 17, 2015 | 80.58 | 81.10 | 79.48 | 80.55 | 137,250 | -0.70(-0.86%) |
Apr 16, 2015 | 82.96 | 84.09 | 80.70 | 81.25 | 235,311 | -1.63(-1.97%) |
Apr 15, 2015 | 84.23 | 84.31 | 81.96 | 82.88 | 219,934 | -1.26(-1.50%) |
Apr 14, 2015 | 85.27 | 85.27 | 83.83 | 84.14 | 174,956 | -0.94(-1.10%) |
Apr 13, 2015 | 84.85 | 86.22 | 84.38 | 85.08 | 160,432 | +0.19(+0.22%) |
Apr 10, 2015 | 84.02 | 85.38 | 83.70 | 84.89 | 125,082 | +1.47(+1.77%) |
Apr 09, 2015 | 84.41 | 85.70 | 83.27 | 83.42 | 141,642 | -1.33(-1.58%) |
Apr 08, 2015 | 83.16 | 84.92 | 82.52 | 84.75 | 206,100 | +1.51(+1.81%) |
Apr 07, 2015 | 85.14 | 86.44 | 83.13 | 83.24 | 221,254 | -1.69(-1.99%) |
Apr 06, 2015 | 85.46 | 86.72 | 84.47 | 84.93 | 151,555 | -0.92(-1.07%) |
Apr 02, 2015 | 85.01 | 85.85 | 85.85 | 85.85 | 209,700 | +0.43(+0.50%) |
Apr 01, 2015 | 86.84 | 87.07 | 85.11 | 85.42 | 350,523 | -1.58(-1.82%) |
Mar 31, 2015 | 86.46 | 87.94 | 85.94 | 87.00 | 256,850 | -0.11(-0.13%) |
Mar 30, 2015 | 86.80 | 87.98 | 86.08 | 87.11 | 148,475 | +0.55(+0.64%) |
Mar 27, 2015 | 84.80 | 86.99 | 83.77 | 86.56 | 264,194 | +2.81(+3.36%) |
Mar 26, 2015 | 84.09 | 85.03 | 82.78 | 83.75 | 197,924 | -0.82(-0.97%) |
Mar 25, 2015 | 88.50 | 89.30 | 83.63 | 84.57 | 343,777 | -4.68(-5.24%) |
Mar 24, 2015 | 86.22 | 89.46 | 85.31 | 89.25 | 316,012 | +3.26(+3.79%) |
Mar 23, 2015 | 83.92 | 86.69 | 82.97 | 85.99 | 221,888 | +1.87(+2.22%) |
Mar 20, 2015 | 85.34 | 85.34 | 83.55 | 84.12 | 272,281 | -0.50(-0.59%) |
Mar 19, 2015 | 83.96 | 85.13 | 83.69 | 84.62 | 272,464 | +0.65(+0.77%) |
Mar 18, 2015 | 84.29 | 85.50 | 83.91 | 83.97 | 294,746 | -0.27(-0.32%) |
Mar 17, 2015 | 83.27 | 84.41 | 82.28 | 84.24 | 210,199 | +0.77(+0.92%) |
Mar 16, 2015 | 82.52 | 84.11 | 82.13 | 83.47 | 245,289 | +1.67(+2.04%) |
Mar 13, 2015 | 82.48 | 83.48 | 81.05 | 81.80 | 213,137 | -1.09(-1.31%) |
Mar 12, 2015 | 78.39 | 83.33 | 78.39 | 82.89 | 238,494 | +4.73(+6.05%) |
Mar 11, 2015 | 80.91 | 80.91 | 77.57 | 78.16 | 337,152 | +1.27(+1.65%) |
Mar 10, 2015 | 78.92 | 78.92 | 76.12 | 76.89 | 202,408 | -2.54(-3.20%) |
Mar 09, 2015 | 77.89 | 80.19 | 77.20 | 79.43 | 197,432 | +0.95(+1.21%) |
Mar 06, 2015 | 81.40 | 81.40 | 78.06 | 78.48 | 189,232 | -3.35(-4.09%) |
Mar 05, 2015 | 81.17 | 82.52 | 80.33 | 81.83 | 173,605 | +0.67(+0.83%) |
Mar 04, 2015 | 83.38 | 84.01 | 80.51 | 81.16 | 182,561 | -2.85(-3.39%) |
Mar 03, 2015 | 84.26 | 84.45 | 83.52 | 84.01 | 175,877 | -0.65(-0.77%) |