Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 81.77 | 82.60 | 80.86 | 82.32 | 215,548 | +0.28(+0.34%) |
May 28, 2015 | 80.97 | 82.14 | 80.82 | 82.04 | 325,747 | +0.70(+0.86%) |
May 27, 2015 | 80.75 | 82.14 | 79.81 | 81.34 | 314,073 | +0.83(+1.03%) |
May 26, 2015 | 82.65 | 83.23 | 80.33 | 80.51 | 390,063 | -2.79(-3.35%) |
May 22, 2015 | 82.70 | 83.30 | 83.30 | 83.30 | 221,100 | +0.75(+0.91%) |
May 21, 2015 | 83.85 | 85.25 | 82.36 | 82.55 | 278,267 | -1.68(-1.99%) |
May 20, 2015 | 84.63 | 85.09 | 83.41 | 84.23 | 252,744 | +0.08(+0.10%) |
May 19, 2015 | 85.82 | 86.73 | 83.52 | 84.15 | 295,929 | -1.49(-1.74%) |
May 18, 2015 | 84.26 | 85.80 | 84.26 | 85.64 | 291,248 | +1.00(+1.18%) |
May 15, 2015 | 84.29 | 85.84 | 83.41 | 84.64 | 209,075 | -0.01(-0.01%) |
May 14, 2015 | 83.57 | 85.09 | 82.83 | 84.65 | 118,829 | +1.56(+1.88%) |
May 13, 2015 | 84.64 | 84.75 | 82.80 | 83.09 | 221,814 | -1.17(-1.39%) |
May 12, 2015 | 83.71 | 85.39 | 82.86 | 84.26 | 209,797 | -0.10(-0.12%) |
May 11, 2015 | 84.76 | 86.16 | 84.05 | 84.36 | 197,504 | -0.61(-0.72%) |
May 08, 2015 | 85.70 | 86.90 | 84.65 | 84.97 | 148,937 | +0.32(+0.38%) |
May 07, 2015 | 83.77 | 86.09 | 83.72 | 84.65 | 245,449 | +0.66(+0.79%) |
May 06, 2015 | 84.72 | 85.54 | 83.69 | 83.99 | 472,867 | -0.30(-0.36%) |
May 05, 2015 | 85.97 | 86.51 | 83.49 | 84.29 | 451,130 | -1.77(-2.06%) |
May 04, 2015 | 84.76 | 87.16 | 83.65 | 86.06 | 312,348 | +1.68(+1.99%) |
May 01, 2015 | 84.00 | 86.49 | 84.00 | 84.38 | 464,671 | +0.44(+0.52%) |
Apr 30, 2015 | 90.60 | 90.60 | 80.05 | 83.94 | 798,612 | -2.75(-3.17%) |
Apr 29, 2015 | 84.72 | 86.75 | 84.40 | 86.69 | 386,117 | +1.05(+1.23%) |
Apr 28, 2015 | 84.87 | 86.39 | 82.00 | 85.64 | 403,092 | +0.82(+0.97%) |
Apr 27, 2015 | 86.59 | 87.18 | 82.47 | 84.82 | 412,490 | -1.19(-1.38%) |
Apr 24, 2015 | 86.72 | 87.48 | 85.10 | 86.01 | 219,227 | -0.94(-1.08%) |
Apr 23, 2015 | 86.36 | 87.59 | 84.88 | 86.95 | 232,098 | +0.16(+0.18%) |
Apr 22, 2015 | 86.53 | 87.35 | 85.28 | 86.79 | 156,527 | +0.21(+0.24%) |
Apr 21, 2015 | 85.76 | 87.39 | 85.76 | 86.58 | 154,975 | +0.84(+0.98%) |
Apr 20, 2015 | 83.94 | 86.69 | 83.04 | 85.74 | 221,165 | +1.99(+2.38%) |
Apr 17, 2015 | 86.79 | 87.64 | 83.38 | 83.75 | 418,985 | -3.92(-4.47%) |
Apr 16, 2015 | 90.17 | 90.37 | 87.09 | 87.67 | 265,428 | -2.37(-2.63%) |
Apr 15, 2015 | 91.15 | 91.15 | 89.50 | 90.04 | 388,737 | -0.69(-0.76%) |
Apr 14, 2015 | 91.19 | 91.59 | 90.32 | 90.73 | 222,852 | -0.43(-0.47%) |
Apr 13, 2015 | 90.60 | 91.75 | 90.27 | 91.16 | 117,007 | +0.73(+0.81%) |
Apr 10, 2015 | 91.52 | 91.63 | 89.95 | 90.43 | 151,876 | -0.46(-0.51%) |
Apr 09, 2015 | 90.15 | 91.00 | 89.59 | 90.89 | 201,191 | +0.59(+0.65%) |
Apr 08, 2015 | 87.73 | 90.53 | 87.73 | 90.30 | 181,701 | +2.29(+2.60%) |
Apr 07, 2015 | 87.59 | 89.43 | 87.52 | 88.01 | 141,670 | +0.34(+0.39%) |
Apr 06, 2015 | 86.76 | 87.89 | 86.27 | 87.67 | 143,369 | +0.57(+0.65%) |
Apr 02, 2015 | 87.43 | 87.10 | 87.10 | 87.10 | 231,200 | +0.11(+0.13%) |
Apr 01, 2015 | 85.63 | 88.45 | 85.14 | 86.99 | 470,848 | +2.61(+3.09%) |
Mar 31, 2015 | 83.44 | 84.94 | 82.28 | 84.38 | 187,527 | +0.52(+0.62%) |
Mar 30, 2015 | 83.11 | 84.36 | 82.60 | 83.86 | 147,548 | +1.15(+1.39%) |
Mar 27, 2015 | 80.79 | 82.93 | 80.79 | 82.71 | 128,358 | +1.72(+2.12%) |
Mar 26, 2015 | 81.07 | 82.22 | 80.67 | 80.99 | 118,544 | -0.20(-0.25%) |
Mar 25, 2015 | 83.67 | 84.14 | 80.60 | 81.19 | 177,973 | -2.51(-3.00%) |
Mar 24, 2015 | 85.21 | 85.21 | 82.69 | 83.70 | 148,555 | -1.24(-1.46%) |
Mar 23, 2015 | 85.25 | 85.74 | 84.14 | 84.94 | 140,977 | -0.15(-0.18%) |
Mar 20, 2015 | 83.84 | 86.27 | 82.71 | 85.09 | 488,750 | +1.77(+2.12%) |
Mar 19, 2015 | 82.96 | 84.39 | 82.95 | 83.32 | 152,542 | -0.13(-0.16%) |
Mar 18, 2015 | 82.82 | 84.46 | 82.55 | 83.45 | 123,864 | +0.54(+0.65%) |
Mar 17, 2015 | 82.09 | 84.02 | 81.58 | 82.91 | 111,498 | +0.47(+0.57%) |
Mar 16, 2015 | 82.23 | 83.34 | 81.20 | 82.44 | 212,875 | +0.73(+0.89%) |
Mar 13, 2015 | 82.24 | 82.57 | 80.22 | 81.71 | 148,857 | -0.37(-0.45%) |
Mar 12, 2015 | 82.05 | 82.63 | 81.22 | 82.08 | 299,375 | +0.66(+0.81%) |
Mar 11, 2015 | 81.04 | 81.97 | 80.39 | 81.42 | 195,009 | +0.72(+0.89%) |
Mar 10, 2015 | 80.84 | 82.27 | 79.80 | 80.70 | 275,532 | -0.51(-0.63%) |
Mar 09, 2015 | 82.61 | 83.75 | 80.98 | 81.21 | 237,656 | -1.40(-1.69%) |
Mar 06, 2015 | 83.18 | 84.61 | 81.89 | 82.61 | 230,678 | -1.32(-1.57%) |
Mar 05, 2015 | 83.70 | 85.06 | 83.06 | 83.93 | 191,303 | +0.51(+0.61%) |
Mar 04, 2015 | 83.44 | 85.38 | 83.02 | 83.42 | 146,519 | -0.69(-0.82%) |
Mar 03, 2015 | 85.02 | 85.83 | 83.59 | 84.11 | 143,583 | -1.18(-1.38%) |