Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 83.05 | 83.36 | 82.06 | 82.91 | 10,339,654 | -0.37(-0.44%) |
May 28, 2015 | 84.20 | 84.54 | 82.84 | 83.28 | 8,079,753 | -1.04(-1.23%) |
May 27, 2015 | 84.24 | 84.78 | 83.97 | 84.32 | 4,886,119 | +0.22(+0.26%) |
May 26, 2015 | 84.63 | 85.14 | 83.64 | 84.09 | 5,989,380 | -1.06(-1.25%) |
May 22, 2015 | 85.46 | 85.16 | 85.16 | 85.16 | 4,925,481 | -0.62(-0.72%) |
May 21, 2015 | 84.17 | 86.34 | 83.87 | 85.78 | 7,271,648 | +1.37(+1.63%) |
May 20, 2015 | 84.73 | 84.98 | 83.48 | 84.40 | 9,066,306 | -0.60(-0.71%) |
May 19, 2015 | 85.26 | 85.29 | 84.67 | 85.01 | 6,012,695 | +0.06(+0.07%) |
May 18, 2015 | 84.42 | 85.30 | 84.23 | 84.95 | 5,324,550 | +0.10(+0.12%) |
May 15, 2015 | 84.13 | 84.89 | 83.63 | 84.85 | 7,828,181 | +1.42(+1.70%) |
May 14, 2015 | 83.51 | 84.04 | 82.46 | 83.43 | 13,673,501 | -0.25(-0.29%) |
May 13, 2015 | 86.38 | 86.38 | 83.32 | 83.68 | 14,180,069 | -2.76(-3.20%) |
May 12, 2015 | 86.90 | 87.13 | 86.41 | 86.44 | 5,424,347 | -0.80(-0.92%) |
May 11, 2015 | 87.62 | 87.69 | 87.18 | 87.24 | 4,416,438 | -0.56(-0.64%) |
May 08, 2015 | 88.57 | 88.78 | 87.67 | 87.80 | 4,417,560 | +0.11(+0.12%) |
May 07, 2015 | 86.91 | 88.07 | 86.77 | 87.70 | 4,361,107 | +0.31(+0.36%) |
May 06, 2015 | 87.04 | 87.77 | 86.56 | 87.39 | 5,918,558 | +0.81(+0.93%) |
May 05, 2015 | 88.02 | 88.48 | 86.39 | 86.58 | 6,180,317 | -1.68(-1.90%) |
May 04, 2015 | 88.59 | 89.42 | 88.16 | 88.25 | 6,588,293 | +0.23(+0.26%) |
May 01, 2015 | 87.17 | 88.16 | 86.88 | 88.02 | 5,808,804 | +1.21(+1.39%) |
Apr 30, 2015 | 86.83 | 87.11 | 86.37 | 86.82 | 6,703,316 | -0.56(-0.65%) |
Apr 29, 2015 | 87.92 | 88.31 | 86.91 | 87.38 | 7,444,665 | -0.79(-0.90%) |
Apr 28, 2015 | 87.58 | 88.25 | 87.28 | 88.17 | 6,155,093 | +0.31(+0.35%) |
Apr 27, 2015 | 87.71 | 88.44 | 87.64 | 87.86 | 5,706,939 | +0.00(+0.00%) |
Apr 24, 2015 | 88.15 | 88.23 | 87.20 | 87.86 | 10,368,637 | -0.50(-0.56%) |
Apr 23, 2015 | 87.24 | 90.45 | 86.82 | 88.36 | 14,701,132 | -2.13(-2.36%) |
Apr 22, 2015 | 89.57 | 91.02 | 89.26 | 90.49 | 7,618,894 | +1.01(+1.12%) |
Apr 21, 2015 | 90.39 | 90.56 | 88.85 | 89.49 | 6,735,174 | -0.77(-0.85%) |
Apr 20, 2015 | 88.84 | 90.49 | 88.79 | 90.26 | 5,610,214 | +1.65(+1.86%) |
Apr 17, 2015 | 88.32 | 88.79 | 87.80 | 88.61 | 6,654,561 | +0.06(+0.06%) |
Apr 16, 2015 | 87.44 | 88.63 | 87.24 | 88.55 | 5,523,742 | +0.78(+0.88%) |
Apr 15, 2015 | 90.05 | 90.33 | 87.76 | 87.77 | 6,524,358 | -0.63(-0.71%) |
Apr 14, 2015 | 85.99 | 88.49 | 85.12 | 88.40 | 11,205,418 | -0.25(-0.28%) |
Apr 13, 2015 | 90.75 | 91.19 | 88.60 | 88.65 | 6,461,600 | -2.41(-2.65%) |
Apr 10, 2015 | 91.12 | 91.89 | 90.49 | 91.06 | 7,973,363 | +1.33(+1.48%) |
Apr 09, 2015 | 88.14 | 89.84 | 88.02 | 89.72 | 5,406,116 | +1.36(+1.54%) |
Apr 08, 2015 | 88.02 | 88.92 | 87.98 | 88.37 | 5,426,324 | +0.24(+0.27%) |
Apr 07, 2015 | 87.39 | 88.63 | 86.95 | 88.13 | 7,931,887 | +1.19(+1.37%) |
Apr 06, 2015 | 86.91 | 87.89 | 86.83 | 86.94 | 6,419,632 | -0.61(-0.70%) |
Apr 02, 2015 | 87.81 | 87.55 | 87.55 | 87.55 | 5,597,621 | -0.17(-0.20%) |
Apr 01, 2015 | 88.07 | 88.38 | 86.94 | 87.72 | 6,459,946 | -0.79(-0.90%) |
Mar 31, 2015 | 89.62 | 89.62 | 88.10 | 88.52 | 6,772,448 | -1.45(-1.62%) |
Mar 30, 2015 | 89.08 | 90.20 | 88.89 | 89.97 | 6,351,925 | +1.35(+1.52%) |
Mar 27, 2015 | 88.05 | 89.07 | 87.26 | 88.62 | 7,590,424 | +0.22(+0.25%) |
Mar 26, 2015 | 89.13 | 89.31 | 87.24 | 88.40 | 11,466,621 | -2.17(-2.39%) |
Mar 25, 2015 | 92.10 | 92.40 | 90.47 | 90.57 | 6,666,622 | -1.38(-1.50%) |
Mar 24, 2015 | 92.14 | 92.94 | 90.97 | 91.95 | 6,891,574 | -0.22(-0.24%) |
Mar 23, 2015 | 93.86 | 94.80 | 92.04 | 92.17 | 8,176,866 | -3.82(-3.98%) |
Mar 20, 2015 | 96.42 | 96.97 | 95.70 | 95.98 | 6,191,804 | -0.08(-0.09%) |
Mar 19, 2015 | 96.01 | 96.70 | 95.45 | 96.07 | 4,242,009 | -0.19(-0.20%) |
Mar 18, 2015 | 94.87 | 96.59 | 94.02 | 96.25 | 4,422,758 | +1.11(+1.17%) |
Mar 17, 2015 | 94.76 | 95.48 | 94.51 | 95.14 | 3,184,762 | -0.25(-0.26%) |
Mar 16, 2015 | 94.39 | 95.48 | 94.28 | 95.39 | 6,253,874 | +1.80(+1.92%) |
Mar 13, 2015 | 94.17 | 94.64 | 92.98 | 93.59 | 5,079,234 | -0.50(-0.53%) |
Mar 12, 2015 | 94.05 | 94.42 | 93.42 | 94.09 | 5,935,649 | +0.69(+0.73%) |
Mar 11, 2015 | 93.93 | 94.61 | 93.39 | 93.40 | 5,226,692 | -0.38(-0.40%) |
Mar 10, 2015 | 94.73 | 95.49 | 93.78 | 93.78 | 4,882,511 | -1.98(-2.07%) |
Mar 09, 2015 | 95.11 | 96.32 | 94.96 | 95.76 | 3,187,573 | +0.59(+0.62%) |
Mar 06, 2015 | 95.92 | 96.64 | 94.87 | 95.17 | 4,069,872 | -1.54(-1.59%) |
Mar 05, 2015 | 96.70 | 96.88 | 95.89 | 96.70 | 4,093,860 | +0.10(+0.10%) |
Mar 04, 2015 | 96.15 | 96.66 | 95.29 | 96.61 | 4,796,379 | -0.20(-0.21%) |
Mar 03, 2015 | 98.14 | 98.38 | 96.51 | 96.81 | 4,681,584 | -1.87(-1.90%) |