Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 88.20 | 88.25 | 87.92 | 88.03 | 3,823,565 | +0.04(+0.04%) |
May 28, 2015 | 88.15 | 88.19 | 87.97 | 87.99 | 3,897,653 | -0.19(-0.21%) |
May 27, 2015 | 88.09 | 88.24 | 87.89 | 88.18 | 3,066,898 | +0.09(+0.10%) |
May 26, 2015 | 87.72 | 88.13 | 87.72 | 88.09 | 2,999,287 | +0.39(+0.44%) |
May 22, 2015 | 87.69 | 87.70 | 87.70 | 87.70 | 3,840,589 | -0.06(-0.07%) |
May 21, 2015 | 87.49 | 87.78 | 87.39 | 87.76 | 2,158,946 | +0.42(+0.48%) |
May 20, 2015 | 87.36 | 87.59 | 87.16 | 87.34 | 3,529,260 | +0.10(+0.12%) |
May 19, 2015 | 87.30 | 87.68 | 87.23 | 87.24 | 4,786,418 | -0.47(-0.53%) |
May 18, 2015 | 88.06 | 88.18 | 87.64 | 87.71 | 3,789,520 | -0.68(-0.77%) |
May 15, 2015 | 87.98 | 88.44 | 87.90 | 88.38 | 2,494,362 | +0.61(+0.70%) |
May 14, 2015 | 87.64 | 87.93 | 87.54 | 87.77 | 4,157,397 | +0.30(+0.34%) |
May 13, 2015 | 87.98 | 88.03 | 87.45 | 87.48 | 4,384,897 | -0.08(-0.09%) |
May 12, 2015 | 87.42 | 87.81 | 87.23 | 87.56 | 5,021,138 | -0.13(-0.14%) |
May 11, 2015 | 88.28 | 88.31 | 87.60 | 87.68 | 5,216,803 | -0.89(-1.01%) |
May 08, 2015 | 88.64 | 88.74 | 88.44 | 88.58 | 7,246,783 | +0.51(+0.57%) |
May 07, 2015 | 87.83 | 88.13 | 87.72 | 88.07 | 4,892,212 | +0.35(+0.40%) |
May 06, 2015 | 88.05 | 88.05 | 87.59 | 87.72 | 2,829,439 | -0.38(-0.43%) |
May 05, 2015 | 88.30 | 88.34 | 87.86 | 88.10 | 4,443,706 | -0.15(-0.17%) |
May 04, 2015 | 88.58 | 88.69 | 88.24 | 88.25 | 3,613,687 | -0.28(-0.32%) |
May 01, 2015 | 88.73 | 88.92 | 88.42 | 88.53 | 4,651,672 | -0.49(-0.55%) |
Apr 30, 2015 | 88.82 | 89.07 | 88.45 | 89.02 | 7,701,074 | +0.07(+0.08%) |
Apr 29, 2015 | 89.08 | 89.18 | 88.77 | 88.95 | 4,159,126 | -0.74(-0.83%) |
Apr 28, 2015 | 89.97 | 90.09 | 89.63 | 89.69 | 2,657,822 | -0.53(-0.59%) |
Apr 27, 2015 | 90.29 | 90.37 | 90.05 | 90.23 | 2,108,123 | -0.07(-0.07%) |
Apr 24, 2015 | 90.26 | 90.43 | 90.19 | 90.29 | 2,277,136 | +0.17(+0.19%) |
Apr 23, 2015 | 89.91 | 90.25 | 89.84 | 90.12 | 2,644,614 | +0.23(+0.26%) |
Apr 22, 2015 | 90.50 | 90.51 | 89.87 | 89.89 | 2,837,340 | -0.59(-0.65%) |
Apr 21, 2015 | 90.50 | 90.63 | 90.39 | 90.48 | 3,289,524 | -0.02(-0.02%) |
Apr 20, 2015 | 90.69 | 90.81 | 90.44 | 90.50 | 2,057,608 | -0.22(-0.24%) |
Apr 17, 2015 | 90.42 | 90.81 | 90.29 | 90.72 | 2,190,423 | +0.24(+0.27%) |
Apr 16, 2015 | 90.66 | 90.66 | 90.23 | 90.47 | 2,452,698 | -0.05(-0.06%) |
Apr 15, 2015 | 90.66 | 90.77 | 90.52 | 90.52 | 2,102,976 | +0.06(+0.07%) |
Apr 14, 2015 | 90.59 | 90.78 | 90.44 | 90.46 | 3,024,579 | +0.21(+0.23%) |
Apr 13, 2015 | 90.29 | 90.44 | 90.21 | 90.26 | 2,303,920 | -0.03(-0.03%) |
Apr 10, 2015 | 90.16 | 90.48 | 90.23 | 90.29 | 1,785,183 | +0.13(+0.14%) |
Apr 09, 2015 | 90.61 | 90.61 | 90.07 | 90.16 | 2,399,005 | -0.46(-0.51%) |
Apr 08, 2015 | 90.65 | 90.65 | 90.33 | 90.62 | 5,299,575 | -0.03(-0.03%) |
Apr 07, 2015 | 90.26 | 90.66 | 90.16 | 90.65 | 3,521,172 | +0.33(+0.36%) |
Apr 06, 2015 | 90.56 | 90.67 | 90.11 | 90.32 | 4,710,125 | +0.12(+0.13%) |
Apr 02, 2015 | 90.51 | 90.20 | 90.20 | 90.20 | 4,060,285 | -0.15(-0.16%) |
Apr 01, 2015 | 90.33 | 90.68 | 90.26 | 90.35 | 9,961,142 | +0.26(+0.29%) |
Mar 31, 2015 | 89.92 | 90.13 | 89.81 | 90.09 | 2,280,912 | +0.16(+0.18%) |
Mar 30, 2015 | 89.88 | 90.00 | 89.78 | 89.93 | 1,325,371 | +0.16(+0.17%) |
Mar 27, 2015 | 89.70 | 89.97 | 89.59 | 89.78 | 1,364,041 | +0.36(+0.40%) |
Mar 26, 2015 | 89.77 | 89.85 | 89.36 | 89.42 | 3,622,884 | -0.56(-0.62%) |
Mar 25, 2015 | 90.31 | 90.53 | 89.89 | 89.98 | 4,330,930 | -0.30(-0.33%) |
Mar 24, 2015 | 90.23 | 90.31 | 90.09 | 90.27 | 3,758,378 | +0.13(+0.15%) |
Mar 23, 2015 | 89.99 | 90.18 | 89.98 | 90.14 | 3,980,672 | +0.21(+0.23%) |
Mar 20, 2015 | 89.92 | 90.09 | 89.83 | 89.93 | 4,956,970 | +0.25(+0.28%) |
Mar 19, 2015 | 89.92 | 90.02 | 89.61 | 89.68 | 3,381,431 | -0.46(-0.51%) |
Mar 18, 2015 | 89.23 | 90.23 | 89.09 | 90.14 | 4,569,571 | +1.10(+1.23%) |
Mar 17, 2015 | 88.90 | 89.10 | 88.77 | 89.04 | 3,416,176 | +0.15(+0.17%) |
Mar 16, 2015 | 89.14 | 89.14 | 88.76 | 88.89 | 2,145,687 | +0.09(+0.10%) |
Mar 13, 2015 | 88.83 | 89.05 | 88.75 | 88.81 | 2,492,828 | -0.25(-0.28%) |
Mar 12, 2015 | 89.29 | 89.36 | 88.89 | 89.06 | 4,013,212 | -0.09(-0.10%) |
Mar 11, 2015 | 88.88 | 89.15 | 88.74 | 89.15 | 2,313,002 | +0.45(+0.51%) |
Mar 10, 2015 | 88.84 | 88.97 | 88.67 | 88.69 | 4,534,912 | +0.14(+0.16%) |
Mar 09, 2015 | 88.52 | 88.59 | 88.37 | 88.55 | 8,431,170 | +0.36(+0.40%) |
Mar 06, 2015 | 88.61 | 88.69 | 88.17 | 88.20 | 4,556,348 | -0.95(-1.06%) |
Mar 05, 2015 | 89.20 | 89.25 | 88.92 | 89.15 | 1,766,425 | +0.12(+0.13%) |
Mar 04, 2015 | 89.32 | 89.09 | 88.98 | 89.03 | 3,651,833 | -0.06(-0.07%) |
Mar 03, 2015 | 89.20 | 89.40 | 89.08 | 89.09 | 6,400,213 | -0.05(-0.06%) |