Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 87.36 | 87.56 | 86.76 | 87.01 | 968,042 | -1.43(-1.61%) |
May 28, 2015 | 88.07 | 88.55 | 87.82 | 88.44 | 1,059,909 | +0.16(+0.18%) |
May 27, 2015 | 88.00 | 88.57 | 87.81 | 88.28 | 768,843 | +1.59(+1.84%) |
May 26, 2015 | 87.79 | 87.80 | 86.55 | 86.69 | 1,071,101 | -1.10(-1.25%) |
May 22, 2015 | 88.88 | 87.78 | 87.78 | 87.78 | 600,532 | -0.44(-0.50%) |
May 21, 2015 | 88.03 | 88.58 | 87.78 | 88.22 | 582,449 | +0.68(+0.78%) |
May 20, 2015 | 87.89 | 88.07 | 87.43 | 87.54 | 977,030 | -0.56(-0.64%) |
May 19, 2015 | 88.43 | 88.48 | 87.93 | 88.11 | 585,052 | +0.09(+0.11%) |
May 18, 2015 | 87.80 | 88.31 | 87.74 | 88.01 | 469,417 | -0.53(-0.59%) |
May 15, 2015 | 88.14 | 88.66 | 87.97 | 88.54 | 361,208 | +0.24(+0.27%) |
May 14, 2015 | 87.84 | 88.44 | 87.60 | 88.30 | 798,308 | +1.77(+2.05%) |
May 13, 2015 | 86.79 | 86.90 | 86.27 | 86.53 | 641,338 | +0.22(+0.25%) |
May 12, 2015 | 86.24 | 86.53 | 86.01 | 86.31 | 926,614 | -0.64(-0.73%) |
May 11, 2015 | 86.73 | 87.48 | 86.90 | 86.95 | 722,207 | +0.21(+0.24%) |
May 08, 2015 | 86.40 | 87.11 | 86.04 | 86.73 | 1,848,365 | +1.59(+1.87%) |
May 07, 2015 | 84.89 | 85.36 | 84.76 | 85.14 | 1,324,982 | -0.68(-0.79%) |
May 06, 2015 | 86.06 | 86.19 | 85.56 | 85.82 | 1,362,439 | -0.11(-0.13%) |
May 05, 2015 | 86.62 | 86.76 | 85.71 | 85.93 | 1,036,167 | -1.10(-1.26%) |
May 04, 2015 | 87.11 | 87.31 | 86.80 | 87.03 | 526,145 | -0.08(-0.09%) |
May 01, 2015 | 86.26 | 87.13 | 86.08 | 87.11 | 746,423 | +0.05(+0.06%) |
Apr 30, 2015 | 87.34 | 87.77 | 86.90 | 87.05 | 801,228 | -0.44(-0.50%) |
Apr 29, 2015 | 88.36 | 88.52 | 87.13 | 87.49 | 495,440 | -1.41(-1.59%) |
Apr 28, 2015 | 88.45 | 89.07 | 88.39 | 88.91 | 1,027,640 | -0.07(-0.08%) |
Apr 27, 2015 | 88.96 | 89.39 | 88.44 | 88.98 | 545,296 | +0.09(+0.10%) |
Apr 24, 2015 | 88.83 | 89.36 | 88.69 | 88.89 | 482,405 | +0.57(+0.65%) |
Apr 23, 2015 | 87.74 | 88.48 | 87.58 | 88.32 | 433,610 | +0.22(+0.25%) |
Apr 22, 2015 | 87.74 | 88.31 | 87.24 | 88.10 | 477,403 | +0.02(+0.02%) |
Apr 21, 2015 | 87.93 | 88.29 | 87.76 | 88.08 | 453,623 | +0.66(+0.75%) |
Apr 20, 2015 | 87.47 | 87.92 | 87.30 | 87.42 | 558,519 | -0.94(-1.06%) |
Apr 17, 2015 | 88.29 | 88.68 | 87.77 | 88.36 | 487,227 | -0.71(-0.79%) |
Apr 16, 2015 | 89.45 | 89.50 | 88.64 | 89.07 | 813,272 | -2.59(-2.82%) |
Apr 15, 2015 | 91.36 | 91.88 | 91.05 | 91.66 | 791,003 | +1.78(+1.98%) |
Apr 14, 2015 | 89.58 | 90.00 | 89.19 | 89.88 | 627,408 | +0.94(+1.06%) |
Apr 13, 2015 | 89.39 | 89.72 | 88.91 | 88.94 | 423,235 | -0.30(-0.33%) |
Apr 10, 2015 | 88.51 | 89.34 | 88.40 | 89.23 | 373,044 | +0.23(+0.26%) |
Apr 09, 2015 | 89.72 | 89.75 | 88.63 | 89.01 | 446,747 | -0.32(-0.36%) |
Apr 08, 2015 | 90.00 | 90.18 | 88.99 | 89.33 | 364,218 | -0.27(-0.30%) |
Apr 07, 2015 | 90.11 | 90.66 | 89.60 | 89.60 | 515,807 | +0.80(+0.90%) |
Apr 06, 2015 | 88.33 | 89.24 | 88.28 | 88.80 | 299,853 | +0.53(+0.60%) |
Apr 02, 2015 | 87.43 | 88.26 | 88.26 | 88.26 | 720,027 | +1.20(+1.38%) |
Apr 01, 2015 | 86.76 | 87.31 | 86.61 | 87.06 | 612,108 | +0.36(+0.42%) |
Mar 31, 2015 | 86.08 | 87.34 | 85.99 | 86.70 | 998,307 | -1.94(-2.19%) |
Mar 30, 2015 | 88.07 | 88.85 | 88.01 | 88.65 | 456,393 | -0.15(-0.17%) |
Mar 27, 2015 | 88.36 | 88.89 | 88.01 | 88.80 | 338,926 | +0.42(+0.47%) |
Mar 26, 2015 | 88.51 | 88.55 | 87.95 | 88.38 | 726,429 | -1.14(-1.28%) |
Mar 25, 2015 | 90.47 | 90.76 | 89.49 | 89.52 | 354,361 | -0.38(-0.43%) |
Mar 24, 2015 | 91.14 | 91.38 | 89.85 | 89.91 | 524,250 | -0.53(-0.59%) |
Mar 23, 2015 | 90.49 | 90.94 | 90.40 | 90.44 | 480,132 | +0.31(+0.35%) |
Mar 20, 2015 | 89.52 | 90.55 | 89.31 | 90.13 | 507,504 | +0.68(+0.76%) |
Mar 19, 2015 | 89.61 | 89.94 | 89.20 | 89.45 | 607,646 | -1.91(-2.09%) |
Mar 18, 2015 | 88.92 | 91.70 | 88.73 | 91.36 | 834,490 | +2.82(+3.18%) |
Mar 17, 2015 | 88.56 | 88.72 | 87.93 | 88.54 | 528,639 | +0.43(+0.49%) |
Mar 16, 2015 | 86.93 | 88.31 | 86.76 | 88.11 | 538,629 | +1.86(+2.15%) |
Mar 13, 2015 | 85.89 | 86.36 | 85.76 | 86.26 | 1,188,315 | -1.95(-2.21%) |
Mar 12, 2015 | 88.84 | 88.87 | 87.74 | 88.21 | 642,869 | +1.11(+1.27%) |
Mar 11, 2015 | 87.25 | 87.50 | 86.63 | 87.10 | 698,941 | -0.73(-0.83%) |
Mar 10, 2015 | 88.87 | 88.97 | 87.67 | 87.83 | 782,706 | -2.46(-2.73%) |
Mar 09, 2015 | 90.76 | 90.81 | 89.92 | 90.29 | 551,545 | -0.57(-0.63%) |
Mar 06, 2015 | 91.44 | 91.70 | 90.58 | 90.87 | 670,723 | -1.54(-1.67%) |
Mar 05, 2015 | 92.60 | 92.92 | 92.20 | 92.41 | 400,218 | +0.67(+0.73%) |
Mar 04, 2015 | 91.60 | 92.00 | 91.92 | 91.74 | 437,150 | -0.17(-0.19%) |
Mar 03, 2015 | 92.67 | 92.72 | 91.69 | 91.92 | 406,908 | -0.42(-0.46%) |