Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 85.57 | 85.66 | 84.64 | 85.05 | 1,280,035 | -0.55(-0.64%) |
May 28, 2015 | 85.45 | 85.61 | 85.06 | 85.60 | 518,578 | +0.02(+0.02%) |
May 27, 2015 | 84.76 | 85.66 | 84.46 | 85.58 | 665,616 | +0.91(+1.08%) |
May 26, 2015 | 85.23 | 85.33 | 84.23 | 84.67 | 760,582 | -0.86(-1.01%) |
May 22, 2015 | 85.95 | 85.53 | 85.53 | 85.53 | 473,164 | -0.47(-0.54%) |
May 21, 2015 | 86.14 | 86.39 | 85.77 | 86.00 | 1,185,690 | -0.08(-0.10%) |
May 20, 2015 | 86.24 | 86.37 | 85.76 | 86.09 | 1,310,783 | -0.05(-0.06%) |
May 19, 2015 | 86.16 | 86.19 | 85.80 | 86.14 | 614,994 | -0.07(-0.08%) |
May 18, 2015 | 85.27 | 86.34 | 85.14 | 86.20 | 905,661 | +0.80(+0.94%) |
May 15, 2015 | 85.50 | 85.57 | 85.06 | 85.40 | 1,148,618 | -0.16(-0.19%) |
May 14, 2015 | 85.03 | 85.58 | 84.92 | 85.56 | 1,015,596 | +0.89(+1.05%) |
May 13, 2015 | 84.97 | 85.17 | 84.46 | 84.67 | 974,262 | -0.12(-0.14%) |
May 12, 2015 | 84.60 | 85.02 | 83.69 | 84.79 | 1,113,352 | -0.11(-0.13%) |
May 11, 2015 | 84.90 | 85.56 | 84.76 | 84.90 | 823,466 | +0.00(+0.00%) |
May 08, 2015 | 85.03 | 85.25 | 84.78 | 84.90 | 860,651 | +0.55(+0.65%) |
May 07, 2015 | 84.01 | 84.64 | 83.64 | 84.35 | 971,570 | +0.25(+0.30%) |
May 06, 2015 | 84.08 | 84.28 | 83.46 | 84.10 | 1,756,389 | +0.03(+0.04%) |
May 05, 2015 | 84.86 | 85.09 | 83.62 | 84.06 | 2,414,051 | -0.84(-0.98%) |
May 04, 2015 | 84.83 | 85.45 | 84.61 | 84.90 | 1,057,885 | +0.22(+0.26%) |
May 01, 2015 | 84.76 | 84.85 | 84.13 | 84.68 | 1,397,029 | +0.27(+0.32%) |
Apr 30, 2015 | 85.68 | 85.82 | 84.11 | 84.41 | 1,569,958 | -1.60(-1.87%) |
Apr 29, 2015 | 86.31 | 86.67 | 86.00 | 86.02 | 1,350,866 | -0.89(-1.02%) |
Apr 28, 2015 | 86.13 | 86.93 | 85.75 | 86.90 | 1,155,128 | +0.80(+0.93%) |
Apr 27, 2015 | 86.89 | 87.47 | 85.78 | 86.10 | 1,496,153 | -0.64(-0.74%) |
Apr 24, 2015 | 87.00 | 87.00 | 86.60 | 86.75 | 449,157 | -0.14(-0.16%) |
Apr 23, 2015 | 86.42 | 87.04 | 86.37 | 86.89 | 695,621 | +0.28(+0.32%) |
Apr 22, 2015 | 86.51 | 86.71 | 85.84 | 86.61 | 555,312 | +0.20(+0.23%) |
Apr 21, 2015 | 86.69 | 87.07 | 86.37 | 86.41 | 404,726 | -0.28(-0.32%) |
Apr 20, 2015 | 86.24 | 86.95 | 86.23 | 86.69 | 617,065 | +0.84(+0.97%) |
Apr 17, 2015 | 86.55 | 86.67 | 85.54 | 85.85 | 2,128,113 | -1.36(-1.56%) |
Apr 16, 2015 | 87.23 | 87.46 | 86.99 | 87.21 | 590,264 | -0.17(-0.19%) |
Apr 15, 2015 | 87.09 | 87.72 | 86.93 | 87.38 | 555,257 | +0.58(+0.66%) |
Apr 14, 2015 | 86.80 | 87.01 | 86.29 | 86.80 | 1,394,009 | -0.02(-0.02%) |
Apr 13, 2015 | 86.75 | 87.17 | 86.74 | 86.82 | 1,215,826 | +0.07(+0.08%) |
Apr 10, 2015 | 86.70 | 86.90 | 86.59 | 86.75 | 449,730 | +0.35(+0.41%) |
Apr 09, 2015 | 86.79 | 86.95 | 85.68 | 86.40 | 696,083 | -0.49(-0.57%) |
Apr 08, 2015 | 86.52 | 87.08 | 86.50 | 86.90 | 926,530 | +0.43(+0.49%) |
Apr 07, 2015 | 87.04 | 87.11 | 86.46 | 86.47 | 2,361,639 | -0.69(-0.79%) |
Apr 06, 2015 | 86.31 | 87.26 | 86.26 | 87.16 | 2,066,698 | +0.42(+0.48%) |
Apr 02, 2015 | 86.29 | 86.74 | 86.74 | 86.74 | 1,614,981 | +0.32(+0.37%) |
Apr 01, 2015 | 86.05 | 86.66 | 85.49 | 86.42 | 952,233 | +0.15(+0.17%) |
Mar 31, 2015 | 86.19 | 86.45 | 85.93 | 86.27 | 2,146,831 | -0.21(-0.24%) |
Mar 30, 2015 | 85.72 | 86.66 | 85.61 | 86.48 | 1,100,197 | +1.06(+1.24%) |
Mar 27, 2015 | 85.12 | 85.46 | 84.75 | 85.42 | 808,655 | +0.28(+0.33%) |
Mar 26, 2015 | 85.13 | 85.42 | 84.75 | 85.13 | 786,536 | -0.18(-0.21%) |
Mar 25, 2015 | 87.01 | 87.01 | 85.25 | 85.31 | 1,531,218 | -1.51(-1.74%) |
Mar 24, 2015 | 86.85 | 87.06 | 86.63 | 86.82 | 1,773,455 | -0.06(-0.07%) |
Mar 23, 2015 | 86.74 | 87.21 | 86.74 | 86.88 | 540,601 | +0.10(+0.12%) |
Mar 20, 2015 | 85.98 | 86.92 | 85.86 | 86.78 | 970,076 | +1.05(+1.22%) |
Mar 19, 2015 | 85.65 | 85.91 | 85.45 | 85.73 | 772,733 | -0.16(-0.18%) |
Mar 18, 2015 | 84.95 | 86.15 | 84.68 | 85.89 | 1,073,968 | +0.77(+0.90%) |
Mar 17, 2015 | 84.79 | 85.22 | 84.56 | 85.12 | 784,715 | +0.18(+0.22%) |
Mar 16, 2015 | 85.02 | 85.15 | 84.77 | 84.94 | 1,295,978 | +0.35(+0.41%) |
Mar 13, 2015 | 84.83 | 84.90 | 83.60 | 84.59 | 1,649,671 | -0.29(-0.34%) |
Mar 12, 2015 | 83.77 | 84.96 | 83.72 | 84.88 | 1,244,594 | +1.52(+1.83%) |
Mar 11, 2015 | 82.84 | 83.37 | 82.60 | 83.36 | 1,421,044 | +0.57(+0.68%) |
Mar 10, 2015 | 83.14 | 83.14 | 82.57 | 82.79 | 1,218,725 | -1.00(-1.19%) |
Mar 09, 2015 | 83.42 | 83.96 | 83.42 | 83.79 | 1,365,572 | +0.47(+0.57%) |
Mar 06, 2015 | 84.06 | 84.46 | 83.18 | 83.32 | 1,740,775 | -1.15(-1.36%) |
Mar 05, 2015 | 84.43 | 84.62 | 83.98 | 84.46 | 1,570,191 | -0.02(-0.03%) |
Mar 04, 2015 | 84.58 | 84.99 | 84.22 | 84.49 | 1,332,697 | -0.50(-0.59%) |
Mar 03, 2015 | 85.23 | 85.31 | 84.65 | 84.99 | 1,644,589 | -0.38(-0.45%) |