Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 90.79 | 93.25 | 89.50 | 92.44 | 768,301 | +1.84(+2.03%) |
May 28, 2015 | 93.10 | 93.44 | 89.55 | 90.60 | 637,114 | -3.20(-3.41%) |
May 27, 2015 | 92.78 | 93.81 | 92.08 | 93.80 | 668,691 | +1.59(+1.72%) |
May 26, 2015 | 90.52 | 92.98 | 90.50 | 92.21 | 808,086 | +1.45(+1.60%) |
May 22, 2015 | 90.25 | 90.76 | 90.76 | 90.76 | 689,200 | +0.23(+0.25%) |
May 21, 2015 | 91.88 | 92.83 | 90.03 | 90.53 | 438,964 | -1.14(-1.24%) |
May 20, 2015 | 91.54 | 92.96 | 89.02 | 91.67 | 501,775 | +0.49(+0.54%) |
May 19, 2015 | 93.36 | 93.36 | 90.68 | 91.18 | 497,267 | -2.18(-2.34%) |
May 18, 2015 | 92.98 | 95.89 | 91.56 | 93.36 | 652,274 | +0.62(+0.67%) |
May 15, 2015 | 97.31 | 98.24 | 91.18 | 92.74 | 2,213,785 | -7.66(-7.63%) |
May 14, 2015 | 85.34 | 102.28 | 82.34 | 100.40 | 3,451,594 | +14.40(+16.74%) |
May 13, 2015 | 86.44 | 86.89 | 83.72 | 86.00 | 619,436 | +0.16(+0.19%) |
May 12, 2015 | 85.28 | 86.55 | 83.50 | 85.84 | 711,008 | -0.74(-0.85%) |
May 11, 2015 | 82.78 | 86.64 | 82.41 | 86.58 | 738,191 | +3.71(+4.48%) |
May 08, 2015 | 79.88 | 83.06 | 79.42 | 82.87 | 737,050 | +4.38(+5.58%) |
May 07, 2015 | 78.26 | 81.00 | 75.89 | 78.49 | 801,730 | -1.42(-1.78%) |
May 06, 2015 | 80.36 | 82.32 | 78.34 | 79.91 | 634,846 | +0.19(+0.24%) |
May 05, 2015 | 81.80 | 82.36 | 79.06 | 79.72 | 709,382 | -2.24(-2.73%) |
May 04, 2015 | 81.84 | 85.91 | 81.24 | 81.96 | 785,590 | -0.13(-0.16%) |
May 01, 2015 | 81.12 | 84.50 | 80.39 | 82.09 | 664,820 | +1.73(+2.15%) |
Apr 30, 2015 | 82.25 | 84.65 | 78.31 | 80.36 | 772,252 | -2.12(-2.57%) |
Apr 29, 2015 | 83.02 | 85.30 | 78.72 | 82.48 | 566,947 | -0.63(-0.76%) |
Apr 28, 2015 | 84.02 | 86.19 | 79.29 | 83.11 | 649,210 | -0.60(-0.72%) |
Apr 27, 2015 | 92.19 | 92.19 | 83.50 | 83.71 | 774,305 | -8.32(-9.04%) |
Apr 24, 2015 | 90.20 | 92.60 | 88.87 | 92.03 | 676,240 | +1.78(+1.97%) |
Apr 23, 2015 | 86.03 | 90.48 | 85.16 | 90.25 | 757,712 | +5.21(+6.13%) |
Apr 22, 2015 | 86.88 | 87.69 | 83.25 | 85.04 | 826,626 | -1.36(-1.57%) |
Apr 21, 2015 | 86.76 | 87.50 | 85.25 | 86.40 | 452,792 | +0.48(+0.56%) |
Apr 20, 2015 | 87.00 | 87.13 | 84.19 | 85.92 | 629,922 | -0.23(-0.27%) |
Apr 17, 2015 | 87.50 | 87.60 | 82.03 | 86.15 | 1,172,805 | -4.84(-5.32%) |
Apr 16, 2015 | 92.34 | 94.88 | 89.74 | 90.99 | 935,173 | -1.86(-2.00%) |
Apr 15, 2015 | 87.00 | 93.80 | 86.03 | 92.85 | 1,154,327 | +6.50(+7.53%) |
Apr 14, 2015 | 88.00 | 88.22 | 85.30 | 86.35 | 696,712 | -1.14(-1.30%) |
Apr 13, 2015 | 84.50 | 89.98 | 84.02 | 87.49 | 2,815,946 | +10.09(+13.04%) |
Apr 10, 2015 | 75.09 | 78.16 | 74.85 | 77.40 | 404,774 | +2.60(+3.48%) |
Apr 09, 2015 | 76.05 | 76.82 | 73.23 | 74.80 | 335,584 | -1.40(-1.84%) |
Apr 08, 2015 | 74.54 | 76.26 | 73.51 | 76.20 | 526,881 | +2.10(+2.83%) |
Apr 07, 2015 | 74.49 | 77.17 | 72.50 | 74.10 | 2,060,053 | +5.46(+7.95%) |
Apr 06, 2015 | 69.13 | 70.79 | 68.40 | 68.64 | 413,910 | -0.88(-1.27%) |
Apr 02, 2015 | 71.12 | 69.52 | 69.52 | 69.52 | 388,000 | -1.60(-2.25%) |
Apr 01, 2015 | 74.38 | 74.80 | 69.84 | 71.12 | 629,591 | -3.11(-4.19%) |
Mar 31, 2015 | 74.67 | 75.81 | 74.14 | 74.23 | 273,024 | -0.72(-0.96%) |
Mar 30, 2015 | 74.52 | 75.38 | 73.39 | 74.95 | 258,635 | +1.51(+2.05%) |
Mar 27, 2015 | 72.34 | 74.28 | 71.52 | 73.44 | 326,150 | +1.23(+1.70%) |
Mar 26, 2015 | 71.29 | 74.21 | 69.13 | 72.22 | 625,659 | +0.20(+0.28%) |
Mar 25, 2015 | 75.70 | 76.44 | 70.51 | 72.01 | 746,831 | -3.08(-4.11%) |
Mar 24, 2015 | 76.15 | 78.33 | 74.75 | 75.09 | 340,711 | -0.81(-1.06%) |
Mar 23, 2015 | 78.00 | 78.28 | 74.03 | 75.90 | 532,723 | -2.36(-3.02%) |
Mar 20, 2015 | 82.00 | 82.18 | 77.54 | 78.26 | 835,545 | -3.17(-3.89%) |
Mar 19, 2015 | 80.85 | 82.11 | 80.69 | 81.43 | 396,078 | +0.51(+0.63%) |
Mar 18, 2015 | 82.68 | 83.17 | 80.47 | 80.92 | 508,584 | -2.38(-2.86%) |
Mar 17, 2015 | 81.21 | 83.46 | 79.45 | 83.30 | 449,723 | +1.52(+1.86%) |
Mar 16, 2015 | 78.24 | 82.29 | 77.78 | 81.78 | 656,379 | +3.80(+4.87%) |
Mar 13, 2015 | 79.22 | 80.49 | 77.54 | 77.98 | 329,420 | -1.30(-1.64%) |
Mar 12, 2015 | 78.95 | 79.80 | 75.30 | 79.28 | 364,893 | +0.57(+0.72%) |
Mar 11, 2015 | 79.00 | 80.15 | 76.07 | 78.71 | 382,365 | -0.16(-0.20%) |
Mar 10, 2015 | 77.50 | 80.00 | 76.51 | 78.87 | 336,403 | +0.18(+0.23%) |
Mar 09, 2015 | 79.14 | 80.47 | 78.02 | 78.69 | 457,085 | -0.50(-0.63%) |
Mar 06, 2015 | 78.91 | 80.16 | 77.37 | 79.19 | 383,490 | -0.47(-0.59%) |
Mar 05, 2015 | 77.84 | 80.38 | 77.00 | 79.66 | 891,685 | +2.26(+2.92%) |
Mar 04, 2015 | 75.41 | 77.70 | 75.55 | 77.40 | 353,946 | +1.85(+2.45%) |
Mar 03, 2015 | 78.25 | 78.88 | 74.24 | 75.55 | 562,744 | -3.50(-4.43%) |