Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 79.75 | 80.65 | 77.35 | 78.21 | 1,347,521 | -1.87(-2.34%) |
May 28, 2015 | 77.95 | 80.83 | 77.95 | 80.08 | 822,519 | +1.92(+2.46%) |
May 27, 2015 | 77.37 | 78.56 | 76.80 | 78.16 | 516,600 | +1.14(+1.48%) |
May 26, 2015 | 77.51 | 77.84 | 76.14 | 77.02 | 458,186 | -0.60(-0.77%) |
May 22, 2015 | 77.73 | 77.62 | 77.62 | 77.62 | 494,500 | +0.04(+0.05%) |
May 21, 2015 | 78.53 | 78.53 | 77.06 | 77.58 | 594,543 | -0.46(-0.59%) |
May 20, 2015 | 78.70 | 78.92 | 77.24 | 78.04 | 549,421 | -0.72(-0.91%) |
May 19, 2015 | 78.88 | 80.03 | 77.92 | 78.76 | 797,111 | +0.04(+0.05%) |
May 18, 2015 | 77.56 | 79.35 | 77.07 | 78.72 | 891,727 | +0.89(+1.14%) |
May 15, 2015 | 76.67 | 78.68 | 75.91 | 77.83 | 905,145 | +0.95(+1.24%) |
May 14, 2015 | 74.73 | 77.21 | 74.46 | 76.88 | 825,564 | +2.49(+3.35%) |
May 13, 2015 | 75.62 | 77.29 | 73.06 | 74.39 | 1,161,815 | -1.11(-1.47%) |
May 12, 2015 | 74.00 | 76.33 | 73.67 | 75.50 | 1,048,880 | +0.40(+0.53%) |
May 11, 2015 | 74.44 | 75.48 | 74.02 | 75.10 | 780,856 | +0.89(+1.20%) |
May 08, 2015 | 72.42 | 75.17 | 71.11 | 74.21 | 1,713,197 | +2.68(+3.75%) |
May 07, 2015 | 68.18 | 72.00 | 68.01 | 71.53 | 1,241,963 | +2.99(+4.36%) |
May 06, 2015 | 65.96 | 69.11 | 65.55 | 68.54 | 894,025 | +2.76(+4.20%) |
May 05, 2015 | 67.26 | 67.39 | 65.40 | 65.78 | 900,315 | -1.09(-1.63%) |
May 04, 2015 | 68.64 | 69.62 | 65.12 | 66.87 | 978,415 | -1.94(-2.82%) |
May 01, 2015 | 67.80 | 69.37 | 65.22 | 68.81 | 1,976,801 | +0.33(+0.48%) |
Apr 30, 2015 | 77.38 | 77.38 | 65.00 | 68.48 | 5,221,776 | -13.64(-16.61%) |
Apr 29, 2015 | 82.06 | 83.18 | 81.70 | 82.12 | 615,348 | +0.01(+0.01%) |
Apr 28, 2015 | 83.20 | 84.07 | 77.88 | 82.11 | 948,057 | -0.94(-1.13%) |
Apr 27, 2015 | 85.00 | 85.00 | 82.47 | 83.05 | 1,330,171 | -2.02(-2.37%) |
Apr 24, 2015 | 84.36 | 85.50 | 83.51 | 85.07 | 544,709 | +0.80(+0.95%) |
Apr 23, 2015 | 83.18 | 84.89 | 82.36 | 84.27 | 359,860 | +0.66(+0.79%) |
Apr 22, 2015 | 83.96 | 85.00 | 82.50 | 83.61 | 493,560 | -0.41(-0.49%) |
Apr 21, 2015 | 83.84 | 84.95 | 83.58 | 84.02 | 563,528 | -0.18(-0.21%) |
Apr 20, 2015 | 85.42 | 85.42 | 82.77 | 84.20 | 842,889 | -0.45(-0.53%) |
Apr 17, 2015 | 82.72 | 85.16 | 81.02 | 84.65 | 1,151,626 | +1.18(+1.41%) |
Apr 16, 2015 | 84.26 | 86.84 | 80.16 | 83.47 | 4,036,142 | -8.92(-9.65%) |
Apr 15, 2015 | 89.84 | 93.22 | 88.36 | 92.39 | 635,420 | +2.93(+3.28%) |
Apr 14, 2015 | 89.03 | 89.99 | 88.50 | 89.46 | 340,858 | +0.13(+0.15%) |
Apr 13, 2015 | 87.60 | 89.97 | 87.53 | 89.33 | 329,585 | +1.66(+1.89%) |
Apr 10, 2015 | 88.00 | 89.00 | 86.31 | 87.67 | 356,994 | +0.13(+0.15%) |
Apr 09, 2015 | 89.81 | 90.53 | 87.24 | 87.54 | 365,858 | -2.19(-2.44%) |
Apr 08, 2015 | 86.84 | 89.86 | 86.84 | 89.73 | 431,760 | +2.89(+3.33%) |
Apr 07, 2015 | 85.86 | 89.88 | 85.85 | 86.84 | 392,441 | +0.86(+1.00%) |
Apr 06, 2015 | 86.18 | 88.00 | 85.42 | 85.98 | 715,536 | -0.83(-0.96%) |
Apr 02, 2015 | 86.14 | 86.81 | 86.81 | 86.81 | 644,100 | +1.05(+1.22%) |
Apr 01, 2015 | 88.51 | 89.47 | 83.72 | 85.76 | 1,248,620 | -3.09(-3.48%) |
Mar 31, 2015 | 89.72 | 90.95 | 87.66 | 88.85 | 484,325 | -1.86(-2.05%) |
Mar 30, 2015 | 92.98 | 93.43 | 89.21 | 90.71 | 677,258 | -1.89(-2.04%) |
Mar 27, 2015 | 91.04 | 93.83 | 90.56 | 92.60 | 429,671 | +1.49(+1.64%) |
Mar 26, 2015 | 89.80 | 92.00 | 88.96 | 91.11 | 495,846 | +1.19(+1.32%) |
Mar 25, 2015 | 94.95 | 95.03 | 88.00 | 89.92 | 829,235 | -3.68(-3.93%) |
Mar 24, 2015 | 94.81 | 96.23 | 93.54 | 93.60 | 678,903 | -1.40(-1.47%) |
Mar 23, 2015 | 96.84 | 97.92 | 94.71 | 95.00 | 256,540 | -2.64(-2.70%) |
Mar 20, 2015 | 98.26 | 99.52 | 94.92 | 97.64 | 533,741 | -0.08(-0.08%) |
Mar 19, 2015 | 97.09 | 99.05 | 96.40 | 97.72 | 297,676 | -0.41(-0.42%) |
Mar 18, 2015 | 96.45 | 99.20 | 96.12 | 98.13 | 335,970 | +1.95(+2.03%) |
Mar 17, 2015 | 95.95 | 97.83 | 94.67 | 96.18 | 348,398 | -0.89(-0.92%) |
Mar 16, 2015 | 93.83 | 97.15 | 93.11 | 97.07 | 436,720 | +4.17(+4.49%) |
Mar 13, 2015 | 95.37 | 95.88 | 92.75 | 92.90 | 612,448 | -2.47(-2.59%) |
Mar 12, 2015 | 92.84 | 95.79 | 91.50 | 95.37 | 606,772 | +3.25(+3.53%) |
Mar 11, 2015 | 92.91 | 93.51 | 91.22 | 92.12 | 487,580 | -0.31(-0.34%) |
Mar 10, 2015 | 93.87 | 94.53 | 92.28 | 92.43 | 499,776 | -2.86(-3.00%) |
Mar 09, 2015 | 96.54 | 97.23 | 92.64 | 95.29 | 566,401 | -1.34(-1.39%) |
Mar 06, 2015 | 97.55 | 98.89 | 94.71 | 96.63 | 660,617 | -1.77(-1.80%) |
Mar 05, 2015 | 95.45 | 99.46 | 95.39 | 98.40 | 727,300 | +3.01(+3.16%) |
Mar 04, 2015 | 93.20 | 96.79 | 91.79 | 95.39 | 815,392 | +1.45(+1.54%) |
Mar 03, 2015 | 92.00 | 94.11 | 87.31 | 93.94 | 1,483,310 | +1.64(+1.78%) |