Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 86.95 | 87.91 | 86.27 | 87.61 | 146,424 | +0.44(+0.50%) |
May 28, 2015 | 87.32 | 87.61 | 86.32 | 87.17 | 80,708 | -0.45(-0.51%) |
May 27, 2015 | 86.47 | 87.99 | 86.39 | 87.61 | 108,483 | +1.03(+1.19%) |
May 26, 2015 | 87.94 | 87.94 | 85.94 | 86.59 | 125,857 | -1.78(-2.01%) |
May 22, 2015 | 87.68 | 88.36 | 88.36 | 88.36 | 134,175 | +0.21(+0.24%) |
May 21, 2015 | 87.86 | 88.71 | 87.31 | 88.15 | 121,929 | +0.22(+0.25%) |
May 20, 2015 | 87.84 | 88.26 | 87.19 | 87.93 | 95,660 | +0.20(+0.23%) |
May 19, 2015 | 88.14 | 88.70 | 87.25 | 87.73 | 142,024 | -0.92(-1.04%) |
May 18, 2015 | 87.66 | 88.88 | 87.38 | 88.65 | 152,189 | +0.92(+1.05%) |
May 15, 2015 | 88.35 | 89.19 | 87.63 | 87.73 | 134,046 | -0.50(-0.57%) |
May 14, 2015 | 87.29 | 88.29 | 86.62 | 88.23 | 148,871 | +1.52(+1.75%) |
May 13, 2015 | 86.75 | 87.44 | 86.14 | 86.72 | 122,922 | +0.22(+0.25%) |
May 12, 2015 | 86.23 | 87.44 | 85.30 | 86.50 | 187,566 | -0.46(-0.53%) |
May 11, 2015 | 86.87 | 88.09 | 86.77 | 86.96 | 138,759 | -0.21(-0.24%) |
May 08, 2015 | 88.62 | 88.62 | 86.56 | 87.17 | 138,888 | -0.48(-0.55%) |
May 07, 2015 | 86.49 | 88.11 | 86.49 | 87.64 | 104,847 | +0.76(+0.87%) |
May 06, 2015 | 87.46 | 87.79 | 85.98 | 86.89 | 135,669 | -0.57(-0.65%) |
May 05, 2015 | 88.86 | 89.69 | 87.20 | 87.46 | 147,712 | -1.55(-1.74%) |
May 04, 2015 | 88.66 | 90.02 | 88.24 | 89.00 | 248,797 | +0.53(+0.60%) |
May 01, 2015 | 88.54 | 89.77 | 88.07 | 88.47 | 203,628 | +0.15(+0.17%) |
Apr 30, 2015 | 90.67 | 91.66 | 88.17 | 88.32 | 203,428 | -2.58(-2.83%) |
Apr 29, 2015 | 90.41 | 91.24 | 90.04 | 90.90 | 198,963 | +0.23(+0.25%) |
Apr 28, 2015 | 91.00 | 91.46 | 89.39 | 90.67 | 282,726 | -0.13(-0.14%) |
Apr 27, 2015 | 93.55 | 93.55 | 90.63 | 90.80 | 262,927 | -2.91(-3.10%) |
Apr 24, 2015 | 94.11 | 96.38 | 92.82 | 93.71 | 284,216 | +0.55(+0.59%) |
Apr 23, 2015 | 91.38 | 93.20 | 91.38 | 93.16 | 450,780 | +1.30(+1.41%) |
Apr 22, 2015 | 91.80 | 92.36 | 90.97 | 91.86 | 302,467 | -0.15(-0.16%) |
Apr 21, 2015 | 92.61 | 92.70 | 91.81 | 92.01 | 235,657 | -0.19(-0.21%) |
Apr 20, 2015 | 92.44 | 92.57 | 91.75 | 92.20 | 156,128 | +0.11(+0.12%) |
Apr 17, 2015 | 91.68 | 92.32 | 90.66 | 92.09 | 182,699 | -0.43(-0.46%) |
Apr 16, 2015 | 91.92 | 92.60 | 91.46 | 92.52 | 142,318 | +0.26(+0.28%) |
Apr 15, 2015 | 92.21 | 92.88 | 91.54 | 92.26 | 174,933 | +0.40(+0.43%) |
Apr 14, 2015 | 92.46 | 92.70 | 91.31 | 91.86 | 177,813 | -0.45(-0.49%) |
Apr 13, 2015 | 92.81 | 93.22 | 91.78 | 92.31 | 180,196 | -0.74(-0.79%) |
Apr 10, 2015 | 93.78 | 94.14 | 92.44 | 93.05 | 168,681 | -0.08(-0.09%) |
Apr 09, 2015 | 92.62 | 93.38 | 91.86 | 93.13 | 269,443 | +0.47(+0.51%) |
Apr 08, 2015 | 91.30 | 92.70 | 90.98 | 92.66 | 151,578 | +1.18(+1.29%) |
Apr 07, 2015 | 91.67 | 91.98 | 90.98 | 91.48 | 162,130 | -0.41(-0.45%) |
Apr 06, 2015 | 90.82 | 91.95 | 90.18 | 91.89 | 319,655 | +0.79(+0.87%) |
Apr 02, 2015 | 90.36 | 91.10 | 91.10 | 91.10 | 385,392 | +0.78(+0.86%) |
Apr 01, 2015 | 88.80 | 90.58 | 87.79 | 90.32 | 368,889 | +1.74(+1.96%) |
Mar 31, 2015 | 87.96 | 89.27 | 87.63 | 88.58 | 228,051 | -0.12(-0.14%) |
Mar 30, 2015 | 87.00 | 88.87 | 86.62 | 88.70 | 223,153 | +2.09(+2.41%) |
Mar 27, 2015 | 85.65 | 86.64 | 85.19 | 86.62 | 183,903 | +0.90(+1.05%) |
Mar 26, 2015 | 85.06 | 86.53 | 84.53 | 85.72 | 150,071 | +0.74(+0.87%) |
Mar 25, 2015 | 86.95 | 87.70 | 84.66 | 84.98 | 217,641 | -2.08(-2.39%) |
Mar 24, 2015 | 87.55 | 88.11 | 86.76 | 87.06 | 225,612 | -0.23(-0.26%) |
Mar 23, 2015 | 87.61 | 88.30 | 86.91 | 87.29 | 276,340 | -0.63(-0.72%) |
Mar 20, 2015 | 86.92 | 88.38 | 86.52 | 87.91 | 346,901 | +1.56(+1.80%) |
Mar 19, 2015 | 85.01 | 86.76 | 85.01 | 86.36 | 162,787 | +0.90(+1.05%) |
Mar 18, 2015 | 84.11 | 85.64 | 82.47 | 85.46 | 177,118 | +1.42(+1.69%) |
Mar 17, 2015 | 83.76 | 84.63 | 83.16 | 84.04 | 228,400 | -0.53(-0.63%) |
Mar 16, 2015 | 84.38 | 85.11 | 83.87 | 84.57 | 233,531 | +0.67(+0.80%) |
Mar 13, 2015 | 85.63 | 85.63 | 82.60 | 83.90 | 184,848 | -1.85(-2.15%) |
Mar 12, 2015 | 84.26 | 85.87 | 83.85 | 85.75 | 199,888 | +2.16(+2.58%) |
Mar 11, 2015 | 82.97 | 83.70 | 82.42 | 83.59 | 181,676 | +0.70(+0.84%) |
Mar 10, 2015 | 83.59 | 84.15 | 82.66 | 82.89 | 255,007 | -1.66(-1.96%) |
Mar 09, 2015 | 84.93 | 85.21 | 84.00 | 84.55 | 140,802 | +0.04(+0.05%) |
Mar 06, 2015 | 84.06 | 84.98 | 84.01 | 84.51 | 193,327 | -0.36(-0.42%) |
Mar 05, 2015 | 84.90 | 85.45 | 84.15 | 84.87 | 152,098 | +0.02(+0.02%) |
Mar 04, 2015 | 85.36 | 85.85 | 83.83 | 84.85 | 344,776 | -1.00(-1.16%) |
Mar 03, 2015 | 86.98 | 87.25 | 85.11 | 85.85 | 343,648 | -1.12(-1.29%) |