Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 89.20 | 89.70 | 86.16 | 87.14 | 8,329,383 | -2.09(-2.34%) |
May 28, 2015 | 89.80 | 90.19 | 88.81 | 89.23 | 2,829,911 | -0.50(-0.56%) |
May 27, 2015 | 89.38 | 90.40 | 89.23 | 89.73 | 2,716,027 | +0.65(+0.73%) |
May 26, 2015 | 90.32 | 90.37 | 89.04 | 89.08 | 3,097,101 | -1.36(-1.50%) |
May 22, 2015 | 90.06 | 90.44 | 90.44 | 90.44 | 3,501,400 | +0.24(+0.27%) |
May 21, 2015 | 88.40 | 90.99 | 88.40 | 90.20 | 10,622,232 | +1.47(+1.66%) |
May 20, 2015 | 88.61 | 89.25 | 88.30 | 88.73 | 4,131,489 | -0.02(-0.02%) |
May 19, 2015 | 87.61 | 88.76 | 87.38 | 88.75 | 3,543,909 | +1.32(+1.51%) |
May 18, 2015 | 87.13 | 87.79 | 86.75 | 87.43 | 2,470,097 | +0.06(+0.07%) |
May 15, 2015 | 87.86 | 88.17 | 87.31 | 87.37 | 6,730,963 | -0.09(-0.10%) |
May 14, 2015 | 86.60 | 87.53 | 86.40 | 87.46 | 9,651,831 | +1.68(+1.96%) |
May 13, 2015 | 85.55 | 86.82 | 85.39 | 85.78 | 6,005,585 | -0.11(-0.13%) |
May 12, 2015 | 85.41 | 86.45 | 85.31 | 85.89 | 2,872,359 | -0.23(-0.26%) |
May 11, 2015 | 85.55 | 86.46 | 85.55 | 86.12 | 2,676,061 | +0.41(+0.48%) |
May 08, 2015 | 84.86 | 85.92 | 84.81 | 85.71 | 6,803,206 | +1.86(+2.22%) |
May 07, 2015 | 83.79 | 84.70 | 83.41 | 83.85 | 4,129,515 | -0.23(-0.27%) |
May 06, 2015 | 84.73 | 85.23 | 83.65 | 84.08 | 4,268,226 | -0.53(-0.63%) |
May 05, 2015 | 87.32 | 87.34 | 84.58 | 84.61 | 4,412,765 | -2.79(-3.19%) |
May 04, 2015 | 86.47 | 87.49 | 86.25 | 87.40 | 4,503,075 | +0.88(+1.02%) |
May 01, 2015 | 86.95 | 87.16 | 86.22 | 86.52 | 2,892,372 | +0.12(+0.14%) |
Apr 30, 2015 | 84.77 | 88.86 | 84.65 | 86.40 | 9,928,669 | +1.61(+1.90%) |
Apr 29, 2015 | 88.99 | 88.99 | 84.29 | 84.79 | 7,154,906 | -2.71(-3.10%) |
Apr 28, 2015 | 86.34 | 87.73 | 85.50 | 87.50 | 3,776,424 | +0.66(+0.76%) |
Apr 27, 2015 | 87.55 | 88.11 | 86.71 | 86.84 | 3,371,961 | -0.50(-0.57%) |
Apr 24, 2015 | 86.97 | 87.58 | 86.13 | 87.34 | 2,512,079 | +0.45(+0.52%) |
Apr 23, 2015 | 85.92 | 87.24 | 85.38 | 86.89 | 3,131,924 | +0.77(+0.89%) |
Apr 22, 2015 | 86.19 | 86.73 | 85.52 | 86.12 | 2,417,562 | +0.02(+0.02%) |
Apr 21, 2015 | 86.21 | 86.88 | 86.03 | 86.10 | 1,805,842 | +0.32(+0.37%) |
Apr 20, 2015 | 85.79 | 86.14 | 85.33 | 85.78 | 2,075,349 | +0.23(+0.27%) |
Apr 17, 2015 | 85.50 | 86.06 | 84.58 | 85.55 | 3,491,288 | -0.82(-0.95%) |
Apr 16, 2015 | 86.85 | 87.05 | 85.85 | 86.37 | 2,553,722 | -0.69(-0.79%) |
Apr 15, 2015 | 88.27 | 88.57 | 86.37 | 87.06 | 4,172,564 | -1.00(-1.14%) |
Apr 14, 2015 | 88.08 | 88.65 | 87.79 | 88.06 | 2,449,397 | -0.03(-0.04%) |
Apr 13, 2015 | 88.78 | 89.33 | 87.98 | 88.09 | 2,863,931 | -0.75(-0.85%) |
Apr 10, 2015 | 88.39 | 89.59 | 88.05 | 88.85 | 4,469,850 | +0.38(+0.43%) |
Apr 09, 2015 | 85.16 | 89.25 | 84.82 | 88.47 | 8,641,569 | +4.11(+4.87%) |
Apr 08, 2015 | 84.32 | 85.12 | 83.90 | 84.36 | 2,253,671 | +0.25(+0.29%) |
Apr 07, 2015 | 84.34 | 85.08 | 84.04 | 84.11 | 1,741,886 | -0.77(-0.90%) |
Apr 06, 2015 | 84.18 | 85.39 | 83.92 | 84.88 | 2,206,974 | +0.30(+0.35%) |
Apr 02, 2015 | 84.49 | 84.58 | 84.58 | 84.58 | 2,622,700 | +0.35(+0.42%) |
Apr 01, 2015 | 86.99 | 87.16 | 83.76 | 84.23 | 5,290,866 | -2.54(-2.93%) |
Mar 31, 2015 | 85.38 | 88.55 | 85.25 | 86.77 | 6,738,520 | +1.36(+1.60%) |
Mar 30, 2015 | 82.81 | 85.56 | 82.73 | 85.41 | 5,932,563 | +3.03(+3.67%) |
Mar 27, 2015 | 83.02 | 83.35 | 82.31 | 82.38 | 2,606,417 | -0.61(-0.74%) |
Mar 26, 2015 | 82.94 | 83.57 | 82.20 | 82.99 | 2,894,201 | -0.46(-0.55%) |
Mar 25, 2015 | 83.87 | 84.74 | 83.12 | 83.45 | 4,111,646 | -0.61(-0.73%) |
Mar 24, 2015 | 85.13 | 85.28 | 84.06 | 84.06 | 2,572,850 | -1.25(-1.47%) |
Mar 23, 2015 | 85.33 | 85.88 | 85.00 | 85.31 | 2,461,843 | -0.07(-0.08%) |
Mar 20, 2015 | 84.52 | 85.92 | 84.45 | 85.38 | 7,753,236 | +1.43(+1.70%) |
Mar 19, 2015 | 83.31 | 84.00 | 83.09 | 83.95 | 2,710,393 | +0.66(+0.79%) |
Mar 18, 2015 | 83.13 | 83.69 | 81.91 | 83.29 | 3,764,528 | +0.28(+0.34%) |
Mar 17, 2015 | 83.04 | 83.63 | 82.72 | 83.01 | 1,864,793 | -0.64(-0.77%) |
Mar 16, 2015 | 81.93 | 84.09 | 81.77 | 83.65 | 3,494,399 | +2.28(+2.80%) |
Mar 13, 2015 | 81.79 | 82.89 | 80.94 | 81.37 | 3,089,808 | -0.91(-1.11%) |
Mar 12, 2015 | 81.66 | 82.50 | 81.60 | 82.28 | 2,207,611 | +1.05(+1.29%) |
Mar 11, 2015 | 81.62 | 82.26 | 81.15 | 81.24 | 3,018,496 | -0.15(-0.18%) |
Mar 10, 2015 | 81.70 | 82.25 | 81.36 | 81.39 | 3,091,481 | -0.50(-0.61%) |
Mar 09, 2015 | 82.39 | 82.92 | 81.83 | 81.89 | 3,419,717 | -0.38(-0.46%) |
Mar 06, 2015 | 84.00 | 84.45 | 82.10 | 82.27 | 3,552,327 | -2.01(-2.38%) |
Mar 05, 2015 | 83.09 | 84.47 | 83.02 | 84.28 | 3,457,749 | -0.55(-0.65%) |
Mar 04, 2015 | 84.08 | 85.03 | 84.35 | 84.83 | 2,908,804 | +0.48(+0.57%) |
Mar 03, 2015 | 84.76 | 84.76 | 84.14 | 84.35 | 2,098,736 | -0.58(-0.68%) |