Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 88.55 | 88.99 | 87.88 | 88.44 | 389,699 | -0.20(-0.22%) |
May 28, 2015 | 88.00 | 88.72 | 87.87 | 88.64 | 420,041 | +0.09(+0.10%) |
May 27, 2015 | 86.63 | 88.68 | 86.52 | 88.55 | 349,713 | +2.01(+2.32%) |
May 26, 2015 | 87.07 | 87.21 | 86.09 | 86.54 | 260,505 | -0.93(-1.06%) |
May 22, 2015 | 87.85 | 87.47 | 87.47 | 87.47 | 167,264 | -0.31(-0.36%) |
May 21, 2015 | 87.97 | 88.68 | 87.68 | 87.78 | 281,676 | -0.38(-0.44%) |
May 20, 2015 | 89.01 | 89.24 | 87.92 | 88.17 | 382,687 | -1.01(-1.13%) |
May 19, 2015 | 88.99 | 89.24 | 88.20 | 89.17 | 413,344 | +0.41(+0.46%) |
May 18, 2015 | 87.72 | 88.83 | 87.69 | 88.76 | 275,959 | +0.89(+1.02%) |
May 15, 2015 | 87.93 | 88.08 | 87.39 | 87.87 | 180,906 | -0.29(-0.33%) |
May 14, 2015 | 87.64 | 88.21 | 87.37 | 88.16 | 290,243 | +0.80(+0.92%) |
May 13, 2015 | 87.21 | 87.88 | 86.84 | 87.36 | 260,554 | +0.56(+0.65%) |
May 12, 2015 | 86.59 | 87.00 | 85.81 | 86.80 | 159,739 | -0.18(-0.20%) |
May 11, 2015 | 87.05 | 87.47 | 86.75 | 86.98 | 197,168 | -0.36(-0.42%) |
May 08, 2015 | 87.33 | 87.93 | 87.11 | 87.35 | 227,137 | +0.65(+0.75%) |
May 07, 2015 | 86.19 | 86.90 | 85.99 | 86.70 | 232,188 | +0.31(+0.36%) |
May 06, 2015 | 86.14 | 86.53 | 85.83 | 86.38 | 312,699 | +0.27(+0.31%) |
May 05, 2015 | 86.54 | 87.25 | 85.77 | 86.12 | 304,685 | -0.75(-0.86%) |
May 04, 2015 | 87.16 | 87.66 | 86.79 | 86.87 | 329,859 | +0.12(+0.14%) |
May 01, 2015 | 85.90 | 86.95 | 85.82 | 86.74 | 386,015 | +0.88(+1.03%) |
Apr 30, 2015 | 86.48 | 87.08 | 85.78 | 85.86 | 944,757 | -1.30(-1.49%) |
Apr 29, 2015 | 87.51 | 87.74 | 86.83 | 87.16 | 281,535 | -0.58(-0.66%) |
Apr 28, 2015 | 87.35 | 87.78 | 86.66 | 87.74 | 494,105 | +0.41(+0.47%) |
Apr 27, 2015 | 88.81 | 89.39 | 87.04 | 87.33 | 642,385 | -1.25(-1.41%) |
Apr 24, 2015 | 88.32 | 89.71 | 88.29 | 88.57 | 603,731 | +0.42(+0.47%) |
Apr 23, 2015 | 85.42 | 89.39 | 85.28 | 88.16 | 1,212,569 | +3.75(+4.45%) |
Apr 22, 2015 | 83.68 | 84.63 | 82.67 | 84.40 | 764,258 | +0.69(+0.83%) |
Apr 21, 2015 | 83.08 | 83.71 | 82.72 | 83.71 | 482,854 | +0.79(+0.95%) |
Apr 20, 2015 | 82.07 | 82.93 | 82.03 | 82.91 | 210,129 | +1.17(+1.44%) |
Apr 17, 2015 | 83.02 | 83.02 | 81.39 | 81.74 | 346,246 | -1.86(-2.22%) |
Apr 16, 2015 | 83.29 | 83.82 | 83.07 | 83.60 | 278,580 | -0.04(-0.05%) |
Apr 15, 2015 | 83.61 | 84.15 | 83.57 | 83.64 | 278,329 | +0.12(+0.15%) |
Apr 14, 2015 | 83.09 | 83.52 | 82.37 | 83.52 | 246,995 | +0.46(+0.56%) |
Apr 13, 2015 | 82.89 | 83.42 | 82.72 | 83.06 | 221,825 | +0.04(+0.04%) |
Apr 10, 2015 | 83.24 | 83.69 | 82.89 | 83.02 | 214,577 | -0.12(-0.15%) |
Apr 09, 2015 | 82.89 | 83.42 | 82.38 | 83.15 | 316,410 | +0.23(+0.28%) |
Apr 08, 2015 | 83.47 | 83.64 | 82.56 | 82.91 | 366,208 | -0.41(-0.49%) |
Apr 07, 2015 | 84.08 | 84.51 | 83.13 | 83.32 | 233,496 | -0.71(-0.85%) |
Apr 06, 2015 | 83.40 | 84.39 | 82.99 | 84.04 | 486,460 | +0.49(+0.59%) |
Apr 02, 2015 | 82.50 | 83.55 | 83.55 | 83.55 | 493,739 | +1.17(+1.41%) |
Apr 01, 2015 | 82.45 | 82.83 | 81.49 | 82.38 | 314,590 | -0.04(-0.04%) |
Mar 31, 2015 | 82.22 | 82.66 | 81.78 | 82.42 | 311,054 | -0.44(-0.54%) |
Mar 30, 2015 | 81.86 | 83.17 | 81.86 | 82.86 | 375,401 | +1.49(+1.83%) |
Mar 27, 2015 | 80.76 | 81.50 | 80.56 | 81.38 | 331,127 | +0.72(+0.89%) |
Mar 26, 2015 | 80.08 | 80.84 | 80.05 | 80.65 | 273,168 | +0.27(+0.33%) |
Mar 25, 2015 | 81.56 | 81.66 | 80.36 | 80.39 | 572,895 | -0.97(-1.19%) |
Mar 24, 2015 | 81.62 | 81.72 | 80.55 | 81.36 | 514,475 | -0.44(-0.53%) |
Mar 23, 2015 | 82.48 | 82.77 | 81.78 | 81.79 | 465,039 | -0.69(-0.83%) |
Mar 20, 2015 | 81.98 | 82.59 | 81.34 | 82.48 | 747,239 | +0.90(+1.10%) |
Mar 19, 2015 | 81.87 | 82.55 | 81.49 | 81.58 | 294,419 | -0.59(-0.71%) |
Mar 18, 2015 | 81.72 | 82.35 | 80.93 | 82.17 | 413,487 | +0.64(+0.79%) |
Mar 17, 2015 | 81.67 | 82.23 | 80.98 | 81.53 | 589,158 | -0.32(-0.39%) |
Mar 16, 2015 | 80.95 | 81.97 | 80.34 | 81.85 | 447,809 | +1.46(+1.82%) |
Mar 13, 2015 | 81.62 | 81.72 | 80.25 | 80.39 | 443,977 | -1.26(-1.55%) |
Mar 12, 2015 | 81.89 | 82.52 | 80.79 | 81.65 | 457,076 | +0.38(+0.47%) |
Mar 11, 2015 | 80.98 | 81.36 | 80.76 | 81.27 | 425,957 | +0.28(+0.35%) |
Mar 10, 2015 | 81.64 | 81.94 | 80.92 | 80.98 | 382,502 | -1.63(-1.97%) |
Mar 09, 2015 | 82.57 | 83.11 | 82.42 | 82.61 | 257,359 | +0.30(+0.37%) |
Mar 06, 2015 | 83.01 | 83.17 | 82.05 | 82.31 | 248,583 | -1.09(-1.30%) |
Mar 05, 2015 | 83.22 | 83.58 | 82.90 | 83.40 | 269,406 | +0.45(+0.55%) |
Mar 04, 2015 | 83.36 | 83.52 | 82.62 | 82.94 | 185,394 | -0.58(-0.69%) |
Mar 03, 2015 | 84.03 | 84.18 | 83.33 | 83.52 | 306,501 | -0.60(-0.71%) |