Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 93.31 | 94.42 | 92.61 | 93.99 | 4,226,639 | +1.47(+1.59%) |
May 28, 2015 | 93.33 | 94.88 | 91.92 | 92.52 | 4,341,066 | -0.84(-0.90%) |
May 27, 2015 | 89.43 | 93.43 | 89.43 | 93.36 | 5,561,879 | +4.22(+4.73%) |
May 26, 2015 | 89.98 | 90.05 | 88.49 | 89.14 | 2,564,559 | -0.83(-0.93%) |
May 22, 2015 | 89.51 | 89.98 | 89.98 | 89.98 | 3,451,958 | +0.69(+0.77%) |
May 21, 2015 | 89.75 | 89.80 | 88.31 | 89.29 | 2,265,239 | +0.13(+0.15%) |
May 20, 2015 | 89.86 | 90.37 | 88.64 | 89.16 | 3,121,347 | -0.22(-0.25%) |
May 19, 2015 | 89.17 | 91.09 | 88.80 | 89.37 | 6,611,025 | +0.83(+0.93%) |
May 18, 2015 | 84.08 | 89.17 | 83.95 | 88.55 | 7,075,278 | +4.70(+5.61%) |
May 15, 2015 | 84.84 | 85.09 | 83.63 | 83.85 | 2,350,001 | -0.79(-0.93%) |
May 14, 2015 | 83.76 | 85.00 | 83.34 | 84.64 | 2,585,663 | +1.57(+1.89%) |
May 13, 2015 | 83.41 | 84.21 | 82.93 | 83.07 | 1,882,752 | -0.12(-0.14%) |
May 12, 2015 | 82.79 | 83.71 | 82.43 | 83.19 | 2,352,900 | -0.21(-0.25%) |
May 11, 2015 | 83.89 | 83.89 | 82.71 | 83.39 | 2,370,203 | -0.47(-0.56%) |
May 08, 2015 | 84.00 | 84.54 | 83.61 | 83.86 | 3,528,032 | +0.55(+0.66%) |
May 07, 2015 | 82.40 | 83.56 | 82.40 | 83.32 | 3,726,310 | +2.15(+2.64%) |
May 06, 2015 | 81.70 | 81.96 | 79.25 | 81.17 | 4,956,512 | -0.05(-0.06%) |
May 05, 2015 | 84.53 | 84.75 | 81.21 | 81.22 | 5,566,233 | -3.85(-4.52%) |
May 04, 2015 | 84.92 | 85.38 | 83.74 | 85.07 | 5,484,422 | +0.70(+0.83%) |
May 01, 2015 | 82.29 | 84.40 | 80.85 | 84.37 | 8,594,007 | +5.19(+6.55%) |
Apr 30, 2015 | 80.81 | 81.32 | 78.40 | 79.18 | 6,172,138 | -1.15(-1.43%) |
Apr 29, 2015 | 80.05 | 80.86 | 79.22 | 80.33 | 4,116,737 | -0.82(-1.01%) |
Apr 28, 2015 | 81.78 | 81.96 | 77.83 | 81.15 | 5,272,433 | -0.00(-0.01%) |
Apr 27, 2015 | 80.52 | 82.59 | 80.29 | 81.15 | 4,459,772 | +1.00(+1.25%) |
Apr 24, 2015 | 82.17 | 82.23 | 79.05 | 80.15 | 4,816,303 | -2.09(-2.54%) |
Apr 23, 2015 | 81.93 | 82.78 | 81.62 | 82.24 | 2,229,985 | -0.87(-1.05%) |
Apr 22, 2015 | 82.22 | 83.25 | 81.37 | 83.11 | 2,859,455 | +1.21(+1.48%) |
Apr 21, 2015 | 82.44 | 82.65 | 81.46 | 81.90 | 2,418,276 | +0.42(+0.52%) |
Apr 20, 2015 | 81.53 | 82.40 | 81.20 | 81.48 | 2,685,069 | +0.56(+0.69%) |
Apr 17, 2015 | 81.33 | 81.45 | 80.04 | 80.92 | 4,097,981 | -1.20(-1.46%) |
Apr 16, 2015 | 82.01 | 82.73 | 81.59 | 82.12 | 3,036,455 | -0.47(-0.57%) |
Apr 15, 2015 | 83.00 | 83.59 | 81.99 | 82.59 | 3,543,099 | +0.51(+0.62%) |
Apr 14, 2015 | 84.32 | 84.52 | 81.17 | 82.09 | 5,784,859 | -2.52(-2.98%) |
Apr 13, 2015 | 85.40 | 86.32 | 84.44 | 84.61 | 2,847,444 | -0.91(-1.06%) |
Apr 10, 2015 | 85.72 | 86.20 | 84.80 | 85.52 | 2,479,256 | -0.17(-0.20%) |
Apr 09, 2015 | 83.46 | 85.78 | 83.31 | 85.69 | 3,789,866 | +2.03(+2.43%) |
Apr 08, 2015 | 82.96 | 83.86 | 82.47 | 83.66 | 3,465,627 | +0.59(+0.71%) |
Apr 07, 2015 | 81.99 | 83.86 | 81.75 | 83.07 | 3,597,407 | +1.12(+1.37%) |
Apr 06, 2015 | 80.80 | 82.50 | 80.35 | 81.94 | 3,802,030 | -0.89(-1.08%) |
Apr 02, 2015 | 83.35 | 82.83 | 82.83 | 82.83 | 3,525,207 | -0.28(-0.34%) |
Apr 01, 2015 | 84.10 | 84.37 | 81.37 | 83.12 | 5,374,341 | -1.24(-1.48%) |
Mar 31, 2015 | 85.46 | 86.34 | 84.14 | 84.36 | 4,498,089 | -1.58(-1.84%) |
Mar 30, 2015 | 85.91 | 86.77 | 85.07 | 85.94 | 5,492,557 | +1.12(+1.32%) |
Mar 27, 2015 | 80.33 | 85.43 | 80.29 | 84.83 | 11,342,915 | +4.97(+6.22%) |
Mar 26, 2015 | 78.94 | 80.23 | 75.75 | 79.86 | 16,133,278 | -2.17(-2.65%) |
Mar 25, 2015 | 86.89 | 87.08 | 80.71 | 82.03 | 12,231,489 | -5.06(-5.81%) |
Mar 24, 2015 | 87.50 | 88.16 | 86.14 | 87.08 | 4,245,805 | -0.26(-0.29%) |
Mar 23, 2015 | 87.76 | 88.21 | 87.27 | 87.34 | 4,193,076 | -0.25(-0.28%) |
Mar 20, 2015 | 85.95 | 87.72 | 85.62 | 87.59 | 4,803,309 | +2.13(+2.49%) |
Mar 19, 2015 | 83.64 | 85.64 | 83.47 | 85.46 | 4,813,577 | +2.10(+2.52%) |
Mar 18, 2015 | 83.11 | 83.86 | 81.84 | 83.36 | 4,323,384 | -0.16(-0.20%) |
Mar 17, 2015 | 82.83 | 83.64 | 81.66 | 83.52 | 3,965,371 | +0.45(+0.55%) |
Mar 16, 2015 | 80.02 | 83.14 | 80.02 | 83.07 | 5,472,598 | +3.31(+4.15%) |
Mar 13, 2015 | 79.47 | 80.23 | 79.08 | 79.75 | 4,263,280 | +0.05(+0.06%) |
Mar 12, 2015 | 79.19 | 79.96 | 78.69 | 79.70 | 4,656,072 | +0.57(+0.72%) |
Mar 11, 2015 | 79.08 | 80.12 | 78.82 | 79.14 | 47,445,640 | +0.86(+1.10%) |
Mar 10, 2015 | 79.62 | 79.81 | 77.37 | 78.28 | 6,226,013 | -0.79(-0.99%) |
Mar 09, 2015 | 78.06 | 79.33 | 77.81 | 79.06 | 3,048,996 | +1.17(+1.50%) |
Mar 06, 2015 | 78.51 | 78.81 | 77.09 | 77.89 | 3,969,326 | -0.69(-0.87%) |
Mar 05, 2015 | 77.72 | 78.83 | 77.49 | 78.58 | 3,500,378 | +1.20(+1.55%) |
Mar 04, 2015 | 75.98 | 77.42 | 76.17 | 77.38 | 3,345,759 | +1.21(+1.59%) |
Mar 03, 2015 | 78.07 | 78.29 | 76.15 | 76.17 | 5,313,177 | -2.05(-2.62%) |