Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 86.78 | 87.55 | 85.37 | 86.67 | 46,862 | +0.00(+0.00%) |
May 28, 2015 | 86.29 | 86.89 | 85.75 | 86.67 | 34,709 | +0.44(+0.50%) |
May 27, 2015 | 85.70 | 87.06 | 84.99 | 86.24 | 39,917 | +0.87(+1.02%) |
May 26, 2015 | 86.73 | 87.27 | 85.21 | 85.37 | 36,540 | -1.58(-1.81%) |
May 22, 2015 | 88.53 | 86.95 | 86.95 | 86.95 | 37,254 | -1.41(-1.60%) |
May 21, 2015 | 88.09 | 89.34 | 88.04 | 88.36 | 74,068 | +0.27(+0.31%) |
May 20, 2015 | 88.84 | 89.65 | 87.50 | 88.09 | 92,275 | -0.54(-0.61%) |
May 19, 2015 | 87.71 | 88.63 | 86.32 | 88.63 | 109,948 | +1.45(+1.66%) |
May 18, 2015 | 87.12 | 87.66 | 86.00 | 87.18 | 63,808 | +0.21(+0.25%) |
May 15, 2015 | 86.43 | 87.07 | 85.35 | 86.96 | 54,432 | +0.43(+0.50%) |
May 14, 2015 | 84.82 | 86.80 | 83.85 | 86.53 | 79,663 | +2.42(+2.87%) |
May 13, 2015 | 85.24 | 85.41 | 83.20 | 84.12 | 68,464 | -0.70(-0.82%) |
May 12, 2015 | 86.53 | 88.09 | 82.19 | 84.82 | 154,499 | +4.83(+6.04%) |
May 11, 2015 | 79.88 | 81.16 | 79.18 | 79.98 | 76,360 | +0.59(+0.74%) |
May 08, 2015 | 80.57 | 80.57 | 79.18 | 79.39 | 43,281 | -0.27(-0.34%) |
May 07, 2015 | 80.04 | 81.33 | 77.25 | 79.66 | 54,794 | +0.32(+0.41%) |
May 06, 2015 | 79.72 | 79.72 | 76.92 | 79.34 | 59,576 | -0.32(-0.40%) |
May 05, 2015 | 79.88 | 80.57 | 78.75 | 79.66 | 59,820 | -0.21(-0.27%) |
May 04, 2015 | 81.92 | 83.10 | 79.77 | 79.88 | 76,626 | -2.04(-2.49%) |
May 01, 2015 | 81.86 | 82.40 | 80.52 | 81.92 | 33,984 | +0.11(+0.13%) |
Apr 30, 2015 | 84.28 | 85.30 | 81.65 | 81.81 | 58,105 | -3.06(-3.61%) |
Apr 29, 2015 | 85.57 | 86.47 | 84.44 | 84.87 | 41,908 | -1.18(-1.37%) |
Apr 28, 2015 | 84.92 | 86.16 | 84.71 | 86.05 | 41,022 | +0.91(+1.07%) |
Apr 27, 2015 | 84.01 | 85.19 | 83.45 | 85.14 | 56,027 | +1.07(+1.28%) |
Apr 24, 2015 | 83.69 | 85.16 | 83.37 | 84.06 | 42,106 | +0.35(+0.42%) |
Apr 23, 2015 | 83.53 | 84.44 | 83.10 | 83.71 | 26,635 | +0.08(+0.10%) |
Apr 22, 2015 | 83.42 | 85.01 | 82.67 | 83.63 | 15,742 | +0.16(+0.19%) |
Apr 21, 2015 | 84.06 | 84.95 | 83.47 | 83.47 | 16,234 | -0.48(-0.58%) |
Apr 20, 2015 | 83.53 | 84.39 | 82.61 | 83.96 | 27,008 | +0.64(+0.77%) |
Apr 17, 2015 | 84.71 | 85.28 | 83.20 | 83.31 | 35,245 | -1.99(-2.33%) |
Apr 16, 2015 | 84.60 | 86.26 | 84.60 | 85.30 | 42,167 | +0.32(+0.38%) |
Apr 15, 2015 | 84.87 | 85.84 | 84.39 | 84.98 | 18,220 | -0.32(-0.38%) |
Apr 14, 2015 | 83.69 | 85.41 | 83.20 | 85.30 | 41,500 | +1.61(+1.92%) |
Apr 13, 2015 | 85.19 | 85.19 | 83.53 | 83.69 | 32,539 | -1.77(-2.07%) |
Apr 10, 2015 | 86.75 | 86.75 | 85.46 | 85.46 | 32,392 | -0.81(-0.93%) |
Apr 09, 2015 | 86.10 | 87.12 | 85.24 | 86.26 | 36,965 | -0.11(-0.12%) |
Apr 08, 2015 | 84.92 | 87.28 | 84.92 | 86.37 | 71,302 | +1.61(+1.90%) |
Apr 07, 2015 | 84.01 | 85.30 | 83.63 | 84.76 | 63,783 | +0.54(+0.64%) |
Apr 06, 2015 | 82.88 | 84.28 | 81.08 | 84.22 | 48,248 | +0.86(+1.03%) |
Apr 02, 2015 | 81.06 | 83.37 | 83.37 | 83.37 | 41,374 | +2.04(+2.51%) |
Apr 01, 2015 | 81.00 | 81.65 | 80.04 | 81.33 | 30,972 | +0.27(+0.33%) |
Mar 31, 2015 | 80.20 | 81.43 | 79.66 | 81.06 | 60,043 | +0.38(+0.47%) |
Mar 30, 2015 | 81.27 | 81.65 | 80.14 | 80.68 | 38,654 | -0.11(-0.13%) |
Mar 27, 2015 | 80.36 | 82.02 | 79.52 | 80.79 | 33,087 | +0.32(+0.40%) |
Mar 26, 2015 | 80.90 | 81.27 | 80.31 | 80.47 | 33,547 | -0.59(-0.73%) |
Mar 25, 2015 | 82.18 | 82.56 | 80.95 | 81.06 | 52,365 | -1.07(-1.31%) |
Mar 24, 2015 | 81.86 | 82.51 | 80.80 | 82.13 | 26,309 | +0.32(+0.39%) |
Mar 23, 2015 | 81.38 | 82.45 | 80.61 | 81.81 | 49,904 | +0.43(+0.53%) |
Mar 20, 2015 | 81.06 | 81.81 | 80.20 | 81.38 | 86,337 | +0.91(+1.13%) |
Mar 19, 2015 | 80.52 | 82.02 | 80.20 | 80.47 | 57,939 | +0.21(+0.27%) |
Mar 18, 2015 | 78.11 | 81.33 | 78.05 | 80.25 | 66,849 | +2.31(+2.96%) |
Mar 17, 2015 | 78.48 | 81.00 | 76.87 | 77.94 | 312,820 | -3.86(-4.72%) |
Mar 16, 2015 | 81.70 | 82.40 | 80.95 | 81.81 | 22,440 | +0.48(+0.59%) |
Mar 13, 2015 | 81.06 | 81.70 | 80.31 | 81.33 | 40,901 | -0.03(-0.03%) |
Mar 12, 2015 | 80.79 | 81.54 | 79.07 | 81.35 | 61,623 | +1.15(+1.44%) |
Mar 11, 2015 | 79.39 | 80.63 | 78.80 | 80.20 | 46,253 | +0.64(+0.81%) |
Mar 10, 2015 | 80.57 | 81.22 | 79.02 | 79.55 | 54,624 | -1.72(-2.11%) |
Mar 09, 2015 | 81.59 | 81.75 | 80.64 | 81.27 | 55,056 | +0.00(+0.00%) |
Mar 06, 2015 | 81.33 | 81.92 | 80.53 | 81.27 | 36,559 | -0.74(-0.90%) |
Mar 05, 2015 | 82.07 | 82.28 | 81.01 | 82.01 | 41,718 | -0.05(-0.06%) |
Mar 04, 2015 | 81.33 | 82.17 | 80.45 | 82.07 | 35,092 | +0.32(+0.39%) |
Mar 03, 2015 | 81.54 | 82.60 | 80.27 | 81.75 | 75,274 | +0.26(+0.32%) |