Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 83.14 | 83.15 | 82.13 | 82.21 | 2,516,880 | -0.84(-1.01%) |
May 28, 2015 | 82.90 | 83.10 | 82.64 | 83.05 | 1,495,418 | -0.15(-0.19%) |
May 27, 2015 | 82.92 | 83.32 | 82.44 | 83.20 | 1,584,954 | +0.60(+0.73%) |
May 26, 2015 | 83.30 | 83.49 | 82.48 | 82.60 | 1,901,198 | -0.92(-1.10%) |
May 22, 2015 | 83.78 | 83.52 | 83.52 | 83.52 | 1,925,278 | -0.29(-0.35%) |
May 21, 2015 | 84.24 | 84.39 | 83.77 | 83.81 | 2,185,937 | -0.50(-0.59%) |
May 20, 2015 | 84.48 | 84.65 | 84.16 | 84.31 | 2,243,734 | +0.03(+0.04%) |
May 19, 2015 | 84.22 | 84.48 | 83.99 | 84.27 | 2,051,035 | +0.40(+0.47%) |
May 18, 2015 | 83.49 | 84.07 | 83.49 | 83.87 | 1,700,672 | +0.40(+0.48%) |
May 15, 2015 | 83.50 | 83.87 | 83.33 | 83.48 | 2,001,964 | -0.06(-0.07%) |
May 14, 2015 | 83.50 | 83.69 | 83.24 | 83.53 | 2,019,274 | +0.63(+0.76%) |
May 13, 2015 | 82.86 | 83.31 | 82.44 | 82.90 | 2,090,208 | +0.24(+0.30%) |
May 12, 2015 | 82.54 | 83.05 | 82.22 | 82.66 | 2,562,363 | -0.45(-0.54%) |
May 11, 2015 | 83.24 | 83.74 | 82.50 | 83.10 | 6,154,656 | -1.23(-1.46%) |
May 08, 2015 | 84.06 | 84.62 | 83.96 | 84.33 | 1,750,813 | +0.93(+1.12%) |
May 07, 2015 | 82.46 | 83.58 | 82.31 | 83.39 | 2,145,697 | +0.66(+0.80%) |
May 06, 2015 | 83.04 | 83.35 | 82.08 | 82.74 | 2,187,967 | -0.23(-0.27%) |
May 05, 2015 | 82.70 | 83.55 | 82.69 | 82.96 | 2,116,225 | -0.10(-0.12%) |
May 04, 2015 | 83.07 | 83.48 | 83.02 | 83.06 | 1,880,673 | +0.04(+0.05%) |
May 01, 2015 | 82.80 | 83.09 | 82.51 | 83.02 | 2,218,767 | +0.82(+1.00%) |
Apr 30, 2015 | 83.47 | 83.74 | 81.92 | 82.20 | 3,761,649 | -1.41(-1.69%) |
Apr 29, 2015 | 83.89 | 84.21 | 83.09 | 83.61 | 2,678,076 | -0.67(-0.80%) |
Apr 28, 2015 | 83.82 | 84.80 | 83.52 | 84.29 | 2,507,702 | +0.28(+0.34%) |
Apr 27, 2015 | 85.47 | 85.69 | 83.77 | 84.00 | 3,060,054 | -0.50(-0.60%) |
Apr 24, 2015 | 84.05 | 84.73 | 83.49 | 84.51 | 2,733,998 | +0.38(+0.45%) |
Apr 23, 2015 | 82.39 | 84.54 | 82.39 | 84.13 | 3,832,083 | +1.19(+1.43%) |
Apr 22, 2015 | 82.79 | 83.08 | 81.97 | 82.94 | 5,254,535 | +0.11(+0.14%) |
Apr 21, 2015 | 85.09 | 85.57 | 82.57 | 82.83 | 7,016,669 | -3.46(-4.01%) |
Apr 20, 2015 | 86.29 | 87.01 | 86.05 | 86.29 | 3,281,381 | +0.60(+0.70%) |
Apr 17, 2015 | 87.29 | 87.44 | 85.18 | 85.69 | 4,371,063 | -2.66(-3.01%) |
Apr 16, 2015 | 87.62 | 88.62 | 87.36 | 88.35 | 2,219,443 | +0.48(+0.55%) |
Apr 15, 2015 | 87.93 | 88.42 | 87.80 | 87.87 | 2,528,674 | +0.24(+0.27%) |
Apr 14, 2015 | 87.57 | 88.29 | 87.06 | 87.63 | 1,608,621 | -0.07(-0.07%) |
Apr 13, 2015 | 87.28 | 88.07 | 87.23 | 87.70 | 1,558,871 | +0.18(+0.20%) |
Apr 10, 2015 | 87.57 | 87.63 | 87.03 | 87.52 | 2,090,992 | +0.28(+0.33%) |
Apr 09, 2015 | 87.26 | 87.71 | 86.80 | 87.23 | 1,498,687 | -0.03(-0.04%) |
Apr 08, 2015 | 86.94 | 87.55 | 86.88 | 87.26 | 1,899,180 | +0.00(+0.00%) |
Apr 07, 2015 | 87.91 | 88.29 | 87.26 | 87.26 | 1,676,937 | -0.64(-0.73%) |
Apr 06, 2015 | 86.93 | 88.33 | 86.84 | 87.91 | 1,294,844 | +0.32(+0.36%) |
Apr 02, 2015 | 87.09 | 87.59 | 87.59 | 87.59 | 1,359,946 | +0.51(+0.59%) |
Apr 01, 2015 | 87.80 | 87.80 | 86.83 | 87.08 | 2,288,038 | -0.83(-0.94%) |
Mar 31, 2015 | 88.41 | 88.49 | 87.73 | 87.91 | 2,392,150 | -1.23(-1.38%) |
Mar 30, 2015 | 87.57 | 89.17 | 87.56 | 89.13 | 2,500,978 | +2.04(+2.34%) |
Mar 27, 2015 | 86.70 | 87.20 | 86.48 | 87.09 | 1,805,524 | +0.24(+0.28%) |
Mar 26, 2015 | 87.24 | 87.24 | 86.53 | 86.85 | 1,832,528 | -0.63(-0.72%) |
Mar 25, 2015 | 88.81 | 88.92 | 87.44 | 87.48 | 2,046,277 | -1.32(-1.48%) |
Mar 24, 2015 | 88.93 | 89.31 | 88.72 | 88.80 | 1,496,992 | -0.32(-0.36%) |
Mar 23, 2015 | 89.09 | 89.83 | 88.98 | 89.12 | 1,888,731 | -0.09(-0.10%) |
Mar 20, 2015 | 89.09 | 89.62 | 88.76 | 89.21 | 5,370,502 | +0.50(+0.57%) |
Mar 19, 2015 | 89.13 | 89.23 | 88.39 | 88.70 | 1,781,779 | -0.33(-0.37%) |
Mar 18, 2015 | 88.44 | 89.26 | 87.57 | 89.04 | 2,984,556 | +0.63(+0.71%) |
Mar 17, 2015 | 87.92 | 88.67 | 87.54 | 88.41 | 2,045,553 | -0.15(-0.17%) |
Mar 16, 2015 | 87.39 | 88.67 | 87.39 | 88.56 | 2,485,687 | +1.80(+2.07%) |
Mar 13, 2015 | 87.39 | 87.53 | 86.39 | 86.76 | 2,115,141 | -0.90(-1.03%) |
Mar 12, 2015 | 86.48 | 87.68 | 86.43 | 87.66 | 1,814,833 | +1.76(+2.04%) |
Mar 11, 2015 | 85.34 | 86.22 | 85.18 | 85.91 | 2,260,183 | +0.76(+0.90%) |
Mar 10, 2015 | 85.91 | 85.97 | 85.13 | 85.14 | 2,174,768 | -1.62(-1.86%) |
Mar 09, 2015 | 86.15 | 86.98 | 86.12 | 86.76 | 1,546,390 | +0.75(+0.87%) |
Mar 06, 2015 | 86.57 | 87.50 | 85.94 | 86.01 | 2,705,705 | -1.02(-1.17%) |
Mar 05, 2015 | 86.45 | 87.11 | 86.28 | 87.03 | 1,753,719 | +0.58(+0.67%) |
Mar 04, 2015 | 86.47 | 86.78 | 86.28 | 86.45 | 2,027,987 | -0.42(-0.48%) |
Mar 03, 2015 | 86.91 | 87.20 | 86.53 | 86.87 | 1,346,136 | -0.40(-0.46%) |