Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 82.73 | 82.74 | 81.73 | 81.80 | 2,529,351 | -0.83(-1.01%) |
May 28, 2015 | 82.49 | 82.69 | 82.23 | 82.64 | 1,502,828 | -0.15(-0.19%) |
May 27, 2015 | 82.51 | 82.91 | 82.03 | 82.79 | 1,592,807 | +0.60(+0.73%) |
May 26, 2015 | 82.89 | 83.08 | 82.08 | 82.19 | 1,910,618 | -0.91(-1.10%) |
May 22, 2015 | 83.36 | 83.10 | 83.10 | 83.10 | 1,934,818 | -0.29(-0.35%) |
May 21, 2015 | 83.82 | 83.97 | 83.36 | 83.40 | 2,196,768 | -0.49(-0.59%) |
May 20, 2015 | 84.07 | 84.23 | 83.74 | 83.89 | 2,254,852 | +0.03(+0.04%) |
May 19, 2015 | 83.81 | 84.06 | 83.57 | 83.86 | 2,061,199 | +0.40(+0.47%) |
May 18, 2015 | 83.08 | 83.65 | 83.08 | 83.46 | 1,709,099 | +0.40(+0.48%) |
May 15, 2015 | 83.09 | 83.46 | 82.92 | 83.06 | 2,011,884 | -0.06(-0.07%) |
May 14, 2015 | 83.09 | 83.27 | 82.83 | 83.12 | 2,029,280 | +0.63(+0.76%) |
May 13, 2015 | 82.45 | 82.89 | 82.03 | 82.49 | 2,100,565 | +0.24(+0.30%) |
May 12, 2015 | 82.13 | 82.64 | 81.81 | 82.25 | 2,575,060 | -0.45(-0.54%) |
May 11, 2015 | 82.83 | 83.32 | 82.09 | 82.69 | 6,185,153 | -1.22(-1.46%) |
May 08, 2015 | 83.65 | 84.21 | 83.54 | 83.91 | 1,759,488 | +0.93(+1.12%) |
May 07, 2015 | 82.05 | 83.17 | 81.91 | 82.98 | 2,156,329 | +0.66(+0.80%) |
May 06, 2015 | 82.63 | 82.94 | 81.67 | 82.33 | 2,198,809 | -0.23(-0.27%) |
May 05, 2015 | 82.29 | 83.14 | 82.28 | 82.55 | 2,126,711 | -0.10(-0.12%) |
May 04, 2015 | 82.66 | 83.06 | 82.61 | 82.65 | 1,889,992 | +0.04(+0.05%) |
May 01, 2015 | 82.39 | 82.68 | 82.10 | 82.61 | 2,229,761 | +0.82(+1.00%) |
Apr 30, 2015 | 83.06 | 83.33 | 81.51 | 81.79 | 3,780,289 | -1.41(-1.69%) |
Apr 29, 2015 | 83.48 | 83.79 | 82.68 | 83.20 | 2,691,346 | -0.67(-0.80%) |
Apr 28, 2015 | 83.40 | 84.38 | 83.10 | 83.87 | 2,520,128 | +0.28(+0.34%) |
Apr 27, 2015 | 85.05 | 85.26 | 83.36 | 83.59 | 3,075,217 | -0.50(-0.60%) |
Apr 24, 2015 | 83.64 | 84.31 | 83.08 | 84.09 | 2,747,545 | +0.38(+0.45%) |
Apr 23, 2015 | 81.99 | 84.12 | 81.99 | 83.71 | 3,851,072 | +1.18(+1.43%) |
Apr 22, 2015 | 82.39 | 82.67 | 81.57 | 82.53 | 5,280,572 | +0.11(+0.14%) |
Apr 21, 2015 | 84.67 | 85.14 | 82.16 | 82.42 | 7,051,438 | -3.45(-4.01%) |
Apr 20, 2015 | 85.86 | 86.58 | 85.62 | 85.86 | 3,297,641 | +0.60(+0.70%) |
Apr 17, 2015 | 86.86 | 87.00 | 84.76 | 85.26 | 4,392,722 | -2.65(-3.01%) |
Apr 16, 2015 | 87.19 | 88.19 | 86.93 | 87.91 | 2,230,441 | +0.48(+0.55%) |
Apr 15, 2015 | 87.50 | 87.98 | 87.37 | 87.43 | 2,541,203 | +0.23(+0.27%) |
Apr 14, 2015 | 87.13 | 87.85 | 86.63 | 87.20 | 1,616,592 | -0.06(-0.07%) |
Apr 13, 2015 | 86.85 | 87.64 | 86.80 | 87.26 | 1,566,596 | +0.18(+0.20%) |
Apr 10, 2015 | 87.13 | 87.20 | 86.60 | 87.08 | 2,101,354 | +0.28(+0.33%) |
Apr 09, 2015 | 86.83 | 87.28 | 86.37 | 86.80 | 1,506,114 | -0.03(-0.04%) |
Apr 08, 2015 | 86.51 | 87.12 | 86.45 | 86.83 | 1,908,591 | +0.00(+0.00%) |
Apr 07, 2015 | 87.47 | 87.85 | 86.83 | 86.83 | 1,685,246 | -0.64(-0.73%) |
Apr 06, 2015 | 86.50 | 87.89 | 86.41 | 87.47 | 1,301,260 | +0.32(+0.36%) |
Apr 02, 2015 | 86.66 | 87.16 | 87.16 | 87.16 | 1,366,685 | +0.51(+0.59%) |
Apr 01, 2015 | 87.37 | 87.37 | 86.41 | 86.65 | 2,299,376 | -0.83(-0.94%) |
Mar 31, 2015 | 87.97 | 88.06 | 87.30 | 87.47 | 2,404,003 | -1.22(-1.38%) |
Mar 30, 2015 | 87.14 | 88.73 | 87.13 | 88.69 | 2,513,370 | +2.03(+2.34%) |
Mar 27, 2015 | 86.27 | 86.77 | 86.06 | 86.66 | 1,814,471 | +0.24(+0.28%) |
Mar 26, 2015 | 86.81 | 86.81 | 86.11 | 86.42 | 1,841,608 | -0.63(-0.72%) |
Mar 25, 2015 | 88.37 | 88.48 | 87.00 | 87.05 | 2,056,417 | -1.31(-1.48%) |
Mar 24, 2015 | 88.49 | 88.86 | 88.28 | 88.36 | 1,504,410 | -0.32(-0.36%) |
Mar 23, 2015 | 88.65 | 89.38 | 88.55 | 88.68 | 1,898,090 | -0.09(-0.10%) |
Mar 20, 2015 | 88.65 | 89.18 | 88.32 | 88.77 | 5,397,113 | +0.50(+0.57%) |
Mar 19, 2015 | 88.69 | 88.79 | 87.96 | 88.27 | 1,790,608 | -0.33(-0.37%) |
Mar 18, 2015 | 88.00 | 88.82 | 87.13 | 88.60 | 2,999,345 | +0.62(+0.71%) |
Mar 17, 2015 | 87.49 | 88.23 | 87.11 | 87.97 | 2,055,689 | -0.15(-0.17%) |
Mar 16, 2015 | 86.96 | 88.24 | 86.96 | 88.12 | 2,498,004 | +1.79(+2.07%) |
Mar 13, 2015 | 86.96 | 87.10 | 85.97 | 86.33 | 2,125,622 | -0.90(-1.03%) |
Mar 12, 2015 | 86.05 | 87.25 | 86.00 | 87.23 | 1,823,826 | +1.75(+2.04%) |
Mar 11, 2015 | 84.92 | 85.79 | 84.76 | 85.48 | 2,271,382 | +0.76(+0.90%) |
Mar 10, 2015 | 85.48 | 85.55 | 84.71 | 84.72 | 2,185,544 | -1.61(-1.86%) |
Mar 09, 2015 | 85.73 | 86.55 | 85.69 | 86.33 | 1,554,053 | +0.74(+0.87%) |
Mar 06, 2015 | 86.14 | 87.07 | 85.52 | 85.59 | 2,719,112 | -1.01(-1.17%) |
Mar 05, 2015 | 86.02 | 86.68 | 85.86 | 86.60 | 1,762,409 | +0.58(+0.67%) |
Mar 04, 2015 | 86.04 | 86.35 | 85.85 | 86.02 | 2,038,036 | -0.42(-0.48%) |
Mar 03, 2015 | 86.48 | 86.77 | 86.10 | 86.44 | 1,352,807 | -0.40(-0.46%) |