Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 85.23 | 85.78 | 84.59 | 84.86 | 102,283 | +0.38(+0.45%) |
May 28, 2015 | 84.46 | 84.75 | 84.20 | 84.48 | 43,695 | -0.11(-0.13%) |
May 27, 2015 | 84.20 | 84.77 | 83.54 | 84.59 | 42,975 | +0.29(+0.34%) |
May 26, 2015 | 82.69 | 84.42 | 82.67 | 84.30 | 48,628 | +2.04(+2.48%) |
May 22, 2015 | 82.49 | 82.26 | 82.26 | 82.26 | 39,928 | +0.11(+0.14%) |
May 21, 2015 | 81.26 | 82.44 | 81.23 | 82.14 | 31,201 | +1.57(+1.94%) |
May 20, 2015 | 80.59 | 81.19 | 79.98 | 80.57 | 48,201 | +0.23(+0.29%) |
May 19, 2015 | 80.05 | 81.55 | 79.93 | 80.34 | 73,147 | -1.14(-1.40%) |
May 18, 2015 | 82.02 | 82.14 | 81.27 | 81.49 | 79,958 | -1.80(-2.16%) |
May 15, 2015 | 82.32 | 83.80 | 82.13 | 83.28 | 67,460 | +2.29(+2.83%) |
May 14, 2015 | 80.88 | 81.67 | 80.61 | 80.99 | 106,869 | +0.22(+0.28%) |
May 13, 2015 | 82.64 | 82.64 | 80.48 | 80.77 | 166,199 | -1.12(-1.37%) |
May 12, 2015 | 81.30 | 82.64 | 80.80 | 81.89 | 199,184 | +0.17(+0.20%) |
May 11, 2015 | 83.80 | 83.80 | 81.60 | 81.72 | 120,611 | -2.92(-3.45%) |
May 08, 2015 | 85.40 | 85.67 | 84.45 | 84.64 | 90,997 | +0.29(+0.34%) |
May 07, 2015 | 83.54 | 84.54 | 83.52 | 84.36 | 207,378 | +1.76(+2.13%) |
May 06, 2015 | 84.16 | 84.23 | 82.46 | 82.59 | 181,409 | -2.30(-2.71%) |
May 05, 2015 | 85.04 | 85.20 | 83.88 | 84.89 | 251,507 | -0.37(-0.43%) |
May 04, 2015 | 86.42 | 86.97 | 85.04 | 85.26 | 171,193 | -1.09(-1.26%) |
May 01, 2015 | 87.06 | 87.33 | 86.01 | 86.35 | 211,105 | -1.72(-1.95%) |
Apr 30, 2015 | 87.11 | 88.23 | 86.56 | 88.06 | 458,402 | +0.16(+0.18%) |
Apr 29, 2015 | 87.86 | 88.60 | 87.42 | 87.91 | 150,525 | -1.60(-1.79%) |
Apr 28, 2015 | 90.41 | 90.83 | 89.50 | 89.51 | 71,748 | -1.81(-1.98%) |
Apr 27, 2015 | 91.23 | 91.80 | 90.64 | 91.32 | 67,036 | -0.11(-0.13%) |
Apr 24, 2015 | 91.08 | 91.62 | 90.92 | 91.44 | 106,305 | +0.76(+0.84%) |
Apr 23, 2015 | 90.17 | 90.97 | 89.98 | 90.67 | 40,952 | +0.50(+0.56%) |
Apr 22, 2015 | 91.73 | 91.73 | 90.03 | 90.17 | 181,186 | -1.90(-2.07%) |
Apr 21, 2015 | 92.68 | 92.68 | 91.85 | 92.08 | 42,218 | -0.48(-0.52%) |
Apr 20, 2015 | 93.33 | 93.49 | 92.28 | 92.56 | 74,639 | -1.20(-1.28%) |
Apr 17, 2015 | 92.07 | 94.16 | 92.07 | 93.76 | 125,695 | +1.29(+1.40%) |
Apr 16, 2015 | 93.43 | 93.43 | 91.89 | 92.46 | 83,298 | -0.63(-0.68%) |
Apr 15, 2015 | 93.52 | 93.84 | 92.91 | 93.10 | 36,512 | +0.01(+0.02%) |
Apr 14, 2015 | 93.41 | 94.35 | 92.97 | 93.08 | 59,299 | +0.59(+0.64%) |
Apr 13, 2015 | 91.98 | 92.61 | 91.90 | 92.49 | 49,613 | +0.45(+0.49%) |
Apr 10, 2015 | 92.93 | 93.07 | 92.03 | 92.04 | 77,595 | -0.16(-0.17%) |
Apr 09, 2015 | 93.66 | 93.66 | 91.65 | 92.20 | 89,212 | -1.57(-1.67%) |
Apr 08, 2015 | 93.76 | 94.05 | 92.70 | 93.76 | 116,559 | -0.04(-0.04%) |
Apr 07, 2015 | 92.77 | 93.90 | 92.58 | 93.80 | 118,975 | +1.19(+1.29%) |
Apr 06, 2015 | 93.99 | 94.20 | 92.32 | 92.61 | 107,004 | -1.00(-1.07%) |
Apr 02, 2015 | 94.84 | 93.61 | 93.61 | 93.61 | 94,744 | -1.39(-1.46%) |
Apr 01, 2015 | 94.05 | 95.30 | 94.05 | 95.00 | 213,942 | +1.70(+1.82%) |
Mar 31, 2015 | 92.91 | 93.63 | 92.61 | 93.30 | 109,166 | +0.31(+0.33%) |
Mar 30, 2015 | 93.58 | 93.73 | 92.87 | 93.00 | 37,580 | -0.55(-0.59%) |
Mar 27, 2015 | 92.70 | 94.06 | 92.70 | 93.55 | 51,648 | +1.37(+1.49%) |
Mar 26, 2015 | 93.79 | 93.79 | 91.76 | 92.18 | 467,364 | -2.03(-2.16%) |
Mar 25, 2015 | 95.52 | 95.55 | 94.12 | 94.21 | 64,316 | -1.09(-1.15%) |
Mar 24, 2015 | 94.58 | 95.35 | 94.24 | 95.30 | 84,992 | +1.14(+1.21%) |
Mar 23, 2015 | 94.46 | 94.86 | 93.57 | 94.17 | 114,756 | -0.17(-0.18%) |
Mar 20, 2015 | 93.90 | 94.58 | 93.78 | 94.34 | 243,653 | +0.66(+0.70%) |
Mar 19, 2015 | 93.88 | 94.13 | 93.05 | 93.68 | 86,954 | -0.54(-0.57%) |
Mar 18, 2015 | 92.63 | 94.25 | 90.88 | 94.22 | 280,132 | +2.67(+2.92%) |
Mar 17, 2015 | 91.03 | 91.60 | 90.72 | 91.55 | 170,956 | +1.22(+1.35%) |
Mar 16, 2015 | 90.40 | 90.63 | 89.79 | 90.33 | 115,035 | +1.14(+1.27%) |
Mar 13, 2015 | 89.39 | 90.22 | 89.19 | 89.19 | 107,726 | -0.39(-0.44%) |
Mar 12, 2015 | 90.60 | 90.81 | 89.21 | 89.59 | 80,408 | -0.14(-0.16%) |
Mar 11, 2015 | 88.84 | 89.98 | 88.74 | 89.73 | 84,714 | +0.98(+1.11%) |
Mar 10, 2015 | 88.32 | 88.89 | 88.15 | 88.74 | 280,966 | +1.62(+1.85%) |
Mar 09, 2015 | 87.04 | 87.16 | 86.52 | 87.13 | 174,722 | +1.07(+1.25%) |
Mar 06, 2015 | 87.31 | 87.31 | 85.18 | 86.05 | 429,032 | -2.75(-3.10%) |
Mar 05, 2015 | 89.07 | 89.42 | 88.41 | 88.81 | 75,745 | -0.18(-0.20%) |
Mar 04, 2015 | 89.56 | 88.92 | 88.79 | 88.99 | 113,394 | +0.06(+0.07%) |
Mar 03, 2015 | 89.64 | 89.96 | 88.91 | 88.92 | 99,523 | -0.59(-0.65%) |