Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 88.23 | 88.23 | 87.60 | 87.71 | 9,468 | -0.59(-0.67%) |
May 28, 2015 | 88.12 | 88.34 | 88.01 | 88.30 | 8,560 | +0.08(+0.09%) |
May 27, 2015 | 87.96 | 88.25 | 87.83 | 88.22 | 26,717 | +0.37(+0.42%) |
May 26, 2015 | 88.51 | 88.51 | 87.73 | 87.85 | 13,784 | -0.73(-0.83%) |
May 22, 2015 | 88.75 | 88.58 | 88.58 | 88.58 | 29,511 | -0.36(-0.41%) |
May 21, 2015 | 88.74 | 88.96 | 88.60 | 88.94 | 8,740 | -0.02(-0.02%) |
May 20, 2015 | 88.91 | 89.14 | 88.86 | 88.96 | 11,842 | +0.07(+0.08%) |
May 19, 2015 | 88.93 | 89.07 | 88.70 | 88.89 | 20,033 | -0.03(-0.04%) |
May 18, 2015 | 88.92 | 89.00 | 88.77 | 88.92 | 9,453 | -0.14(-0.16%) |
May 15, 2015 | 88.78 | 89.06 | 88.76 | 89.06 | 37,522 | +0.26(+0.29%) |
May 14, 2015 | 87.96 | 88.80 | 87.96 | 88.80 | 48,406 | +1.20(+1.37%) |
May 13, 2015 | 88.01 | 88.17 | 87.46 | 87.60 | 1,875,351 | -0.13(-0.15%) |
May 12, 2015 | 87.72 | 87.87 | 87.19 | 87.73 | 30,757 | -0.26(-0.29%) |
May 11, 2015 | 88.24 | 88.57 | 87.99 | 87.99 | 24,364 | -0.21(-0.24%) |
May 08, 2015 | 87.99 | 88.47 | 87.93 | 88.20 | 488,851 | +0.79(+0.90%) |
May 07, 2015 | 86.73 | 87.52 | 86.73 | 87.41 | 34,098 | +0.39(+0.44%) |
May 06, 2015 | 87.25 | 87.45 | 86.57 | 87.03 | 29,912 | +0.09(+0.10%) |
May 05, 2015 | 87.52 | 87.74 | 86.85 | 86.93 | 42,585 | -0.65(-0.74%) |
May 04, 2015 | 87.48 | 87.73 | 87.47 | 87.59 | 19,312 | +0.22(+0.25%) |
May 01, 2015 | 86.90 | 87.36 | 86.80 | 87.36 | 54,153 | +0.82(+0.94%) |
Apr 30, 2015 | 86.90 | 87.02 | 86.38 | 86.55 | 32,637 | -0.53(-0.61%) |
Apr 29, 2015 | 87.40 | 87.40 | 86.98 | 87.07 | 21,372 | -0.43(-0.49%) |
Apr 28, 2015 | 87.59 | 87.92 | 87.28 | 87.50 | 55,325 | -0.15(-0.17%) |
Apr 27, 2015 | 88.10 | 88.16 | 87.64 | 87.65 | 34,382 | -0.30(-0.34%) |
Apr 24, 2015 | 88.32 | 88.32 | 87.92 | 87.95 | 29,708 | -0.26(-0.29%) |
Apr 23, 2015 | 88.05 | 88.52 | 88.05 | 88.20 | 30,265 | -0.30(-0.33%) |
Apr 22, 2015 | 88.39 | 88.55 | 88.01 | 88.50 | 47,895 | +0.16(+0.18%) |
Apr 21, 2015 | 88.46 | 88.63 | 88.21 | 88.34 | 34,087 | +0.01(+0.01%) |
Apr 20, 2015 | 88.14 | 88.58 | 88.14 | 88.33 | 21,573 | +0.49(+0.56%) |
Apr 17, 2015 | 87.97 | 87.97 | 87.46 | 87.84 | 40,313 | -0.65(-0.73%) |
Apr 16, 2015 | 88.22 | 88.74 | 88.15 | 88.49 | 42,744 | +0.49(+0.55%) |
Apr 15, 2015 | 88.32 | 88.55 | 88.00 | 88.01 | 35,553 | +0.04(+0.05%) |
Apr 14, 2015 | 87.71 | 88.14 | 87.49 | 87.96 | 29,085 | +0.13(+0.15%) |
Apr 13, 2015 | 88.26 | 88.26 | 87.81 | 87.83 | 40,335 | -0.48(-0.55%) |
Apr 10, 2015 | 88.18 | 88.50 | 88.07 | 88.32 | 82,258 | +0.11(+0.12%) |
Apr 09, 2015 | 87.84 | 88.26 | 87.68 | 88.21 | 28,685 | +0.21(+0.24%) |
Apr 08, 2015 | 87.45 | 88.06 | 87.45 | 88.00 | 2,796,350 | +0.30(+0.35%) |
Apr 07, 2015 | 87.95 | 88.17 | 87.64 | 87.69 | 39,534 | -0.42(-0.48%) |
Apr 06, 2015 | 87.03 | 88.44 | 87.03 | 88.11 | 16,280 | +0.71(+0.81%) |
Apr 02, 2015 | 86.54 | 87.40 | 87.40 | 87.40 | 48,214 | +0.63(+0.73%) |
Apr 01, 2015 | 86.82 | 86.82 | 86.05 | 86.77 | 123,106 | -0.14(-0.16%) |
Mar 31, 2015 | 86.99 | 87.39 | 86.75 | 86.91 | 53,367 | -0.42(-0.48%) |
Mar 30, 2015 | 86.91 | 87.45 | 86.71 | 87.33 | 28,973 | +0.81(+0.93%) |
Mar 27, 2015 | 85.95 | 86.56 | 85.86 | 86.52 | 16,646 | +0.68(+0.79%) |
Mar 26, 2015 | 86.01 | 86.14 | 85.81 | 85.85 | 44,703 | -0.40(-0.46%) |
Mar 25, 2015 | 87.31 | 87.35 | 86.24 | 86.24 | 14,114 | -0.24(-0.28%) |
Mar 24, 2015 | 87.21 | 87.44 | 86.49 | 86.49 | 21,447 | -0.59(-0.68%) |
Mar 23, 2015 | 86.79 | 87.47 | 86.79 | 87.08 | 24,621 | +0.25(+0.28%) |
Mar 20, 2015 | 86.34 | 86.94 | 86.34 | 86.83 | 18,409 | +0.95(+1.11%) |
Mar 19, 2015 | 86.01 | 86.09 | 85.66 | 85.88 | 20,276 | -0.26(-0.30%) |
Mar 18, 2015 | 85.22 | 86.50 | 84.42 | 86.14 | 37,732 | +0.76(+0.89%) |
Mar 17, 2015 | 85.59 | 85.69 | 85.17 | 85.39 | 26,032 | -0.45(-0.53%) |
Mar 16, 2015 | 85.31 | 85.87 | 85.31 | 85.84 | 35,415 | +0.91(+1.07%) |
Mar 13, 2015 | 85.51 | 85.51 | 84.50 | 84.93 | 21,945 | -0.75(-0.87%) |
Mar 12, 2015 | 84.80 | 85.69 | 84.80 | 85.68 | 60,767 | +1.16(+1.37%) |
Mar 11, 2015 | 85.19 | 85.19 | 84.40 | 84.52 | 62,857 | -0.61(-0.72%) |
Mar 10, 2015 | 85.76 | 85.76 | 85.13 | 85.13 | 25,027 | -1.31(-1.52%) |
Mar 09, 2015 | 86.38 | 86.50 | 86.15 | 86.45 | 23,890 | +0.48(+0.56%) |
Mar 06, 2015 | 87.48 | 87.48 | 85.74 | 85.96 | 108,659 | -1.79(-2.04%) |
Mar 05, 2015 | 87.91 | 87.95 | 87.55 | 87.75 | 46,357 | +0.01(+0.01%) |
Mar 04, 2015 | 88.15 | 88.35 | 87.56 | 87.74 | 118,626 | -0.61(-0.69%) |
Mar 03, 2015 | 88.55 | 88.55 | 87.95 | 88.35 | 128,572 | -0.39(-0.43%) |