Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 82.36 | 82.68 | 80.63 | 81.57 | 177,732 | -0.99(-1.20%) |
May 28, 2015 | 83.28 | 83.66 | 81.86 | 82.56 | 118,248 | -0.44(-0.53%) |
May 27, 2015 | 81.19 | 83.65 | 80.26 | 83.00 | 212,792 | +2.29(+2.84%) |
May 26, 2015 | 83.78 | 84.19 | 80.21 | 80.71 | 268,486 | -3.51(-4.17%) |
May 22, 2015 | 82.90 | 84.22 | 84.22 | 84.22 | 307,400 | +1.25(+1.51%) |
May 21, 2015 | 83.53 | 84.27 | 82.74 | 82.97 | 203,564 | -1.18(-1.40%) |
May 20, 2015 | 84.27 | 85.98 | 82.59 | 84.15 | 209,466 | +0.05(+0.06%) |
May 19, 2015 | 84.81 | 85.16 | 83.59 | 84.10 | 203,409 | -0.20(-0.24%) |
May 18, 2015 | 85.28 | 85.67 | 83.40 | 84.30 | 278,597 | -0.70(-0.82%) |
May 15, 2015 | 86.01 | 88.60 | 84.70 | 85.00 | 445,919 | -4.24(-4.75%) |
May 14, 2015 | 94.04 | 94.04 | 88.64 | 89.24 | 379,937 | -4.72(-5.02%) |
May 13, 2015 | 94.24 | 94.70 | 91.86 | 93.96 | 253,985 | -0.45(-0.48%) |
May 12, 2015 | 94.31 | 95.85 | 92.55 | 94.41 | 143,817 | -0.05(-0.05%) |
May 11, 2015 | 96.09 | 96.19 | 94.34 | 94.46 | 156,375 | -0.64(-0.67%) |
May 08, 2015 | 93.09 | 96.23 | 92.45 | 95.10 | 203,406 | +2.05(+2.20%) |
May 07, 2015 | 92.56 | 93.52 | 90.60 | 93.05 | 197,603 | +0.63(+0.68%) |
May 06, 2015 | 91.13 | 93.67 | 90.36 | 92.42 | 216,926 | +1.38(+1.52%) |
May 05, 2015 | 89.97 | 91.99 | 85.92 | 91.04 | 208,297 | +0.43(+0.47%) |
May 04, 2015 | 87.32 | 91.37 | 87.32 | 90.61 | 352,055 | +4.07(+4.70%) |
May 01, 2015 | 85.27 | 87.37 | 82.50 | 86.54 | 513,226 | +1.92(+2.27%) |
Apr 30, 2015 | 84.50 | 91.50 | 80.00 | 84.62 | 722,332 | +8.44(+11.08%) |
Apr 29, 2015 | 76.33 | 76.89 | 74.23 | 76.18 | 445,653 | -0.49(-0.65%) |
Apr 28, 2015 | 75.56 | 77.60 | 75.22 | 76.67 | 289,136 | +0.77(+1.01%) |
Apr 27, 2015 | 75.16 | 76.45 | 74.70 | 75.91 | 291,277 | +1.13(+1.51%) |
Apr 24, 2015 | 75.14 | 76.23 | 74.57 | 74.78 | 153,893 | -0.56(-0.74%) |
Apr 23, 2015 | 75.11 | 76.43 | 75.11 | 75.34 | 195,419 | +0.35(+0.47%) |
Apr 22, 2015 | 74.57 | 75.88 | 73.60 | 74.99 | 103,873 | +0.21(+0.28%) |
Apr 21, 2015 | 75.22 | 76.04 | 74.69 | 74.78 | 151,270 | -0.41(-0.55%) |
Apr 20, 2015 | 75.36 | 76.51 | 74.41 | 75.19 | 213,169 | -0.09(-0.12%) |
Apr 17, 2015 | 73.12 | 76.07 | 73.03 | 75.28 | 291,231 | +1.78(+2.42%) |
Apr 16, 2015 | 73.54 | 74.12 | 73.28 | 73.50 | 187,914 | -0.28(-0.38%) |
Apr 15, 2015 | 73.80 | 74.42 | 73.09 | 73.78 | 224,562 | -0.05(-0.07%) |
Apr 14, 2015 | 75.37 | 76.17 | 72.77 | 73.83 | 148,922 | -2.21(-2.91%) |
Apr 13, 2015 | 77.87 | 78.17 | 75.63 | 76.04 | 176,188 | -1.64(-2.11%) |
Apr 10, 2015 | 77.79 | 78.32 | 76.90 | 77.68 | 165,960 | -0.02(-0.03%) |
Apr 09, 2015 | 78.75 | 79.33 | 76.59 | 77.70 | 187,388 | -0.96(-1.22%) |
Apr 08, 2015 | 74.62 | 78.80 | 74.62 | 78.66 | 315,547 | +4.15(+5.57%) |
Apr 07, 2015 | 71.75 | 74.78 | 71.42 | 74.51 | 297,950 | +2.73(+3.80%) |
Apr 06, 2015 | 71.44 | 72.47 | 70.87 | 71.78 | 199,420 | +0.08(+0.11%) |
Apr 02, 2015 | 72.92 | 71.70 | 71.70 | 71.70 | 253,800 | -1.22(-1.67%) |
Apr 01, 2015 | 73.08 | 73.90 | 72.15 | 72.92 | 259,966 | +0.00(+0.00%) |
Mar 31, 2015 | 74.14 | 75.24 | 71.81 | 72.92 | 183,684 | -1.77(-2.37%) |
Mar 30, 2015 | 74.93 | 77.64 | 73.80 | 74.69 | 297,389 | -0.29(-0.39%) |
Mar 27, 2015 | 75.03 | 79.25 | 74.13 | 74.98 | 817,209 | -0.28(-0.37%) |
Mar 26, 2015 | 87.40 | 88.00 | 75.03 | 75.26 | 1,086,569 | -13.15(-14.87%) |
Mar 25, 2015 | 92.27 | 92.45 | 88.02 | 88.41 | 113,112 | -3.96(-4.29%) |
Mar 24, 2015 | 93.63 | 94.36 | 91.94 | 92.37 | 74,141 | -1.45(-1.55%) |
Mar 23, 2015 | 93.17 | 94.27 | 93.16 | 93.82 | 113,304 | +0.46(+0.49%) |
Mar 20, 2015 | 93.39 | 94.96 | 92.86 | 93.36 | 139,950 | +0.51(+0.55%) |
Mar 19, 2015 | 90.28 | 93.43 | 89.82 | 92.85 | 176,116 | +2.42(+2.68%) |
Mar 18, 2015 | 90.03 | 91.38 | 89.13 | 90.43 | 117,050 | +0.06(+0.07%) |
Mar 17, 2015 | 88.87 | 91.02 | 88.04 | 90.37 | 113,167 | +1.46(+1.64%) |
Mar 16, 2015 | 90.90 | 90.90 | 88.74 | 88.91 | 129,600 | -1.75(-1.93%) |
Mar 13, 2015 | 86.42 | 90.81 | 86.35 | 90.66 | 223,606 | +4.33(+5.02%) |
Mar 12, 2015 | 84.33 | 86.45 | 83.67 | 86.33 | 94,855 | +2.74(+3.28%) |
Mar 11, 2015 | 83.04 | 84.43 | 81.15 | 83.59 | 136,519 | +0.47(+0.57%) |
Mar 10, 2015 | 82.84 | 83.78 | 82.53 | 83.12 | 116,804 | +0.22(+0.27%) |
Mar 09, 2015 | 82.06 | 83.54 | 82.00 | 82.90 | 91,862 | +0.70(+0.85%) |
Mar 06, 2015 | 81.39 | 82.65 | 80.86 | 82.20 | 90,232 | +0.44(+0.54%) |
Mar 05, 2015 | 81.50 | 81.92 | 80.43 | 81.76 | 112,462 | +0.49(+0.60%) |
Mar 04, 2015 | 80.89 | 81.60 | 80.56 | 81.27 | 131,979 | +0.31(+0.38%) |
Mar 03, 2015 | 81.12 | 81.77 | 79.97 | 80.96 | 141,403 | -0.09(-0.11%) |