Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 88.40 | 88.53 | 88.36 | 88.44 | 250,058 | +0.13(+0.15%) |
May 28, 2015 | 88.32 | 88.40 | 88.28 | 88.31 | 506,661 | -0.01(-0.01%) |
May 27, 2015 | 88.34 | 88.34 | 88.21 | 88.32 | 200,235 | +0.06(+0.07%) |
May 26, 2015 | 88.15 | 88.35 | 88.08 | 88.26 | 388,864 | +0.13(+0.15%) |
May 22, 2015 | 88.14 | 88.13 | 88.13 | 88.13 | 246,549 | -0.15(-0.17%) |
May 21, 2015 | 88.08 | 88.29 | 87.99 | 88.27 | 352,879 | +0.28(+0.31%) |
May 20, 2015 | 88.02 | 88.20 | 88.00 | 88.00 | 304,809 | +0.01(+0.01%) |
May 19, 2015 | 88.03 | 88.18 | 88.03 | 87.99 | 318,945 | -0.10(-0.11%) |
May 18, 2015 | 88.33 | 88.33 | 88.09 | 88.09 | 353,317 | -0.29(-0.33%) |
May 15, 2015 | 88.35 | 88.39 | 88.30 | 88.38 | 339,193 | +0.05(+0.06%) |
May 14, 2015 | 88.31 | 88.38 | 88.22 | 88.33 | 360,001 | +0.11(+0.13%) |
May 13, 2015 | 88.48 | 88.48 | 88.17 | 88.22 | 421,733 | -0.15(-0.17%) |
May 12, 2015 | 88.25 | 88.40 | 88.14 | 88.37 | 298,367 | +0.15(+0.18%) |
May 11, 2015 | 88.51 | 88.51 | 88.22 | 88.22 | 843,143 | -0.30(-0.34%) |
May 08, 2015 | 88.65 | 88.68 | 88.52 | 88.52 | 392,653 | -0.03(-0.03%) |
May 07, 2015 | 88.41 | 88.55 | 88.40 | 88.55 | 290,060 | +0.23(+0.26%) |
May 06, 2015 | 88.61 | 88.63 | 88.32 | 88.32 | 356,803 | -0.33(-0.37%) |
May 05, 2015 | 88.70 | 88.70 | 88.52 | 88.65 | 287,702 | -0.06(-0.07%) |
May 04, 2015 | 88.70 | 88.74 | 88.61 | 88.71 | 354,286 | +0.00(+0.01%) |
May 01, 2015 | 88.85 | 88.85 | 88.56 | 88.70 | 333,998 | -0.17(-0.20%) |
Apr 30, 2015 | 88.90 | 88.94 | 88.76 | 88.88 | 321,181 | -0.11(-0.13%) |
Apr 29, 2015 | 89.02 | 89.09 | 88.85 | 88.99 | 301,422 | -0.15(-0.16%) |
Apr 28, 2015 | 89.22 | 89.23 | 89.09 | 89.14 | 302,700 | -0.08(-0.09%) |
Apr 27, 2015 | 89.30 | 89.30 | 89.16 | 89.22 | 365,280 | -0.06(-0.07%) |
Apr 24, 2015 | 89.22 | 89.30 | 89.15 | 89.28 | 232,987 | +0.11(+0.13%) |
Apr 23, 2015 | 89.21 | 89.27 | 89.11 | 89.17 | 389,692 | -0.04(-0.05%) |
Apr 22, 2015 | 89.39 | 89.39 | 89.19 | 89.21 | 608,581 | -0.14(-0.15%) |
Apr 21, 2015 | 89.40 | 89.42 | 89.32 | 89.35 | 266,201 | -0.06(-0.06%) |
Apr 20, 2015 | 89.47 | 89.47 | 89.36 | 89.40 | 280,193 | -0.07(-0.08%) |
Apr 17, 2015 | 89.36 | 89.49 | 89.36 | 89.48 | 276,579 | +0.06(+0.07%) |
Apr 16, 2015 | 89.51 | 89.51 | 89.35 | 89.41 | 324,962 | -0.04(-0.05%) |
Apr 15, 2015 | 89.40 | 89.49 | 89.39 | 89.45 | 214,375 | +0.10(+0.11%) |
Apr 14, 2015 | 89.53 | 89.55 | 89.36 | 89.36 | 506,436 | -0.04(-0.05%) |
Apr 13, 2015 | 89.37 | 89.42 | 89.33 | 89.40 | 597,312 | +0.03(+0.04%) |
Apr 10, 2015 | 89.53 | 89.53 | 89.36 | 89.36 | 288,144 | -0.05(-0.05%) |
Apr 09, 2015 | 89.53 | 89.53 | 89.32 | 89.41 | 447,421 | -0.08(-0.09%) |
Apr 08, 2015 | 89.56 | 89.56 | 89.45 | 89.49 | 308,432 | -0.02(-0.03%) |
Apr 07, 2015 | 89.48 | 89.54 | 89.42 | 89.52 | 299,450 | +0.11(+0.12%) |
Apr 06, 2015 | 89.51 | 89.66 | 89.39 | 89.41 | 348,726 | -0.01(-0.01%) |
Apr 02, 2015 | 89.48 | 89.42 | 89.42 | 89.42 | 329,192 | -0.14(-0.15%) |
Apr 01, 2015 | 89.54 | 89.59 | 89.48 | 89.56 | 279,225 | +0.05(+0.05%) |
Mar 31, 2015 | 89.39 | 89.51 | 89.39 | 89.51 | 328,412 | +0.10(+0.11%) |
Mar 30, 2015 | 89.43 | 89.45 | 89.36 | 89.42 | 256,622 | -0.09(-0.10%) |
Mar 27, 2015 | 89.42 | 89.50 | 89.39 | 89.50 | 189,656 | +0.09(+0.10%) |
Mar 26, 2015 | 89.53 | 89.55 | 89.36 | 89.42 | 409,732 | -0.08(-0.09%) |
Mar 25, 2015 | 89.61 | 89.61 | 89.47 | 89.50 | 260,738 | -0.16(-0.18%) |
Mar 24, 2015 | 89.58 | 89.66 | 89.53 | 89.66 | 509,258 | +0.14(+0.15%) |
Mar 23, 2015 | 89.52 | 89.57 | 89.47 | 89.52 | 259,873 | +0.11(+0.13%) |
Mar 20, 2015 | 89.46 | 89.55 | 89.38 | 89.41 | 448,241 | -0.02(-0.03%) |
Mar 19, 2015 | 89.43 | 89.46 | 89.31 | 89.43 | 357,222 | -0.03(-0.04%) |
Mar 18, 2015 | 89.00 | 89.50 | 88.97 | 89.46 | 615,788 | +0.53(+0.60%) |
Mar 17, 2015 | 88.86 | 88.98 | 88.86 | 88.93 | 266,395 | +0.05(+0.05%) |
Mar 16, 2015 | 88.91 | 89.02 | 88.85 | 88.88 | 211,588 | +0.03(+0.04%) |
Mar 13, 2015 | 88.82 | 88.95 | 88.78 | 88.85 | 398,903 | +0.00(+0.00%) |
Mar 12, 2015 | 88.77 | 88.87 | 88.74 | 88.85 | 434,065 | +0.26(+0.29%) |
Mar 11, 2015 | 88.60 | 88.66 | 88.55 | 88.59 | 266,561 | -0.13(-0.15%) |
Mar 10, 2015 | 88.49 | 88.74 | 88.42 | 88.72 | 407,133 | +0.34(+0.38%) |
Mar 09, 2015 | 88.32 | 88.45 | 88.25 | 88.38 | 242,654 | +0.30(+0.34%) |
Mar 06, 2015 | 88.66 | 88.71 | 88.08 | 88.08 | 788,864 | -0.85(-0.96%) |
Mar 05, 2015 | 89.02 | 89.02 | 88.89 | 88.93 | 435,185 | -0.09(-0.10%) |
Mar 04, 2015 | 89.00 | 89.03 | 88.91 | 89.02 | 419,437 | +0.16(+0.18%) |
Mar 03, 2015 | 89.00 | 89.04 | 88.82 | 88.86 | 302,315 | -0.11(-0.13%) |