Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 92.60 | 93.70 | 91.90 | 93.28 | 4,258,891 | +1.46(+1.59%) |
May 28, 2015 | 92.62 | 94.16 | 91.22 | 91.82 | 4,374,191 | -0.84(-0.90%) |
May 27, 2015 | 88.76 | 92.72 | 88.76 | 92.66 | 5,604,320 | +4.19(+4.73%) |
May 26, 2015 | 89.30 | 89.36 | 87.82 | 88.47 | 2,584,128 | -0.83(-0.93%) |
May 22, 2015 | 88.83 | 89.29 | 89.29 | 89.29 | 3,478,299 | +0.68(+0.77%) |
May 21, 2015 | 89.07 | 89.12 | 87.64 | 88.61 | 2,282,524 | +0.13(+0.15%) |
May 20, 2015 | 89.18 | 89.69 | 87.96 | 88.48 | 3,145,165 | -0.22(-0.25%) |
May 19, 2015 | 88.49 | 90.40 | 88.13 | 88.70 | 6,661,472 | +0.82(+0.93%) |
May 18, 2015 | 83.44 | 88.49 | 83.32 | 87.88 | 7,129,268 | +4.67(+5.61%) |
May 15, 2015 | 84.19 | 84.44 | 83.00 | 83.21 | 2,367,933 | -0.78(-0.93%) |
May 14, 2015 | 83.13 | 84.36 | 82.71 | 84.00 | 2,605,394 | +1.56(+1.89%) |
May 13, 2015 | 82.78 | 83.57 | 82.30 | 82.44 | 1,897,118 | -0.12(-0.14%) |
May 12, 2015 | 82.16 | 83.08 | 81.81 | 82.56 | 2,370,854 | -0.20(-0.25%) |
May 11, 2015 | 83.26 | 83.26 | 82.08 | 82.76 | 2,388,289 | -0.47(-0.56%) |
May 08, 2015 | 83.37 | 83.90 | 82.97 | 83.23 | 3,554,953 | +0.55(+0.66%) |
May 07, 2015 | 81.77 | 82.92 | 81.77 | 82.68 | 3,754,745 | +2.13(+2.64%) |
May 06, 2015 | 81.08 | 81.34 | 78.65 | 80.56 | 4,994,333 | -0.05(-0.06%) |
May 05, 2015 | 83.89 | 84.11 | 80.60 | 80.61 | 5,608,707 | -3.82(-4.52%) |
May 04, 2015 | 84.28 | 84.73 | 83.11 | 84.42 | 5,526,271 | +0.69(+0.83%) |
May 01, 2015 | 81.66 | 83.76 | 80.24 | 83.73 | 8,659,585 | +5.15(+6.55%) |
Apr 30, 2015 | 80.20 | 80.71 | 77.80 | 78.58 | 6,219,236 | -1.14(-1.43%) |
Apr 29, 2015 | 79.44 | 80.25 | 78.62 | 79.72 | 4,148,151 | -0.81(-1.01%) |
Apr 28, 2015 | 81.16 | 81.34 | 77.24 | 80.53 | 5,312,665 | -0.00(-0.01%) |
Apr 27, 2015 | 79.91 | 81.96 | 79.69 | 80.54 | 4,493,803 | +0.99(+1.25%) |
Apr 24, 2015 | 81.55 | 81.61 | 78.45 | 79.55 | 4,853,055 | -2.07(-2.54%) |
Apr 23, 2015 | 81.31 | 82.16 | 81.01 | 81.62 | 2,247,002 | -0.86(-1.05%) |
Apr 22, 2015 | 81.59 | 82.62 | 80.75 | 82.48 | 2,881,274 | +1.20(+1.48%) |
Apr 21, 2015 | 81.82 | 82.02 | 80.84 | 81.28 | 2,436,729 | +0.42(+0.52%) |
Apr 20, 2015 | 80.91 | 81.77 | 80.59 | 80.86 | 2,705,558 | +0.55(+0.69%) |
Apr 17, 2015 | 80.72 | 80.84 | 79.43 | 80.31 | 4,129,251 | -1.19(-1.46%) |
Apr 16, 2015 | 81.39 | 82.11 | 80.97 | 81.50 | 3,059,625 | -0.47(-0.57%) |
Apr 15, 2015 | 82.37 | 82.96 | 81.37 | 81.97 | 3,570,135 | +0.50(+0.62%) |
Apr 14, 2015 | 83.68 | 83.88 | 80.56 | 81.47 | 5,829,002 | -2.50(-2.98%) |
Apr 13, 2015 | 84.75 | 85.66 | 83.80 | 83.97 | 2,869,172 | -0.90(-1.06%) |
Apr 10, 2015 | 85.07 | 85.55 | 84.16 | 84.87 | 2,498,174 | -0.17(-0.20%) |
Apr 09, 2015 | 82.83 | 85.13 | 82.68 | 85.04 | 3,818,785 | +2.02(+2.43%) |
Apr 08, 2015 | 82.33 | 83.22 | 81.84 | 83.03 | 3,492,072 | +0.59(+0.71%) |
Apr 07, 2015 | 81.37 | 83.22 | 81.13 | 82.44 | 3,624,858 | +1.12(+1.37%) |
Apr 06, 2015 | 80.19 | 81.88 | 79.74 | 81.32 | 3,831,041 | -0.89(-1.08%) |
Apr 02, 2015 | 82.72 | 82.21 | 82.21 | 82.21 | 3,552,107 | -0.28(-0.34%) |
Apr 01, 2015 | 83.46 | 83.73 | 80.75 | 82.49 | 5,415,350 | -1.24(-1.48%) |
Mar 31, 2015 | 84.81 | 85.68 | 83.50 | 83.72 | 4,532,413 | -1.57(-1.84%) |
Mar 30, 2015 | 85.26 | 86.12 | 84.42 | 85.29 | 5,534,469 | +1.11(+1.32%) |
Mar 27, 2015 | 79.72 | 84.78 | 79.69 | 84.18 | 11,429,469 | +4.93(+6.22%) |
Mar 26, 2015 | 78.34 | 79.62 | 75.17 | 79.25 | 16,256,385 | -2.15(-2.65%) |
Mar 25, 2015 | 86.24 | 86.42 | 80.10 | 81.41 | 12,324,824 | -5.02(-5.81%) |
Mar 24, 2015 | 86.83 | 87.49 | 85.49 | 86.42 | 4,278,203 | -0.26(-0.29%) |
Mar 23, 2015 | 87.10 | 87.54 | 86.61 | 86.68 | 4,225,072 | -0.25(-0.28%) |
Mar 20, 2015 | 85.30 | 87.05 | 84.97 | 86.93 | 4,839,961 | +2.11(+2.49%) |
Mar 19, 2015 | 83.01 | 84.99 | 82.84 | 84.81 | 4,850,307 | +2.09(+2.52%) |
Mar 18, 2015 | 82.48 | 83.22 | 81.22 | 82.73 | 4,356,375 | -0.16(-0.20%) |
Mar 17, 2015 | 82.21 | 83.01 | 81.04 | 82.89 | 3,995,630 | +0.45(+0.55%) |
Mar 16, 2015 | 79.41 | 82.51 | 79.41 | 82.44 | 5,514,358 | +3.29(+4.15%) |
Mar 13, 2015 | 78.87 | 79.63 | 78.49 | 79.15 | 4,295,812 | +0.05(+0.06%) |
Mar 12, 2015 | 78.59 | 79.35 | 78.09 | 79.10 | 4,691,601 | +0.56(+0.72%) |
Mar 11, 2015 | 78.48 | 79.52 | 78.22 | 78.54 | 47,807,680 | +0.85(+1.10%) |
Mar 10, 2015 | 79.01 | 79.21 | 76.78 | 77.68 | 6,273,522 | -0.78(-0.99%) |
Mar 09, 2015 | 77.47 | 78.73 | 77.22 | 78.46 | 3,072,262 | +1.16(+1.50%) |
Mar 06, 2015 | 77.91 | 78.21 | 76.51 | 77.30 | 3,999,614 | -0.68(-0.87%) |
Mar 05, 2015 | 77.13 | 78.23 | 76.90 | 77.98 | 3,527,088 | +1.19(+1.55%) |
Mar 04, 2015 | 75.40 | 76.83 | 75.59 | 76.79 | 3,371,289 | +1.21(+1.59%) |
Mar 03, 2015 | 77.48 | 77.70 | 75.57 | 75.59 | 5,353,720 | -2.04(-2.62%) |