Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 87.87 | 87.87 | 87.24 | 87.35 | 9,506 | -0.59(-0.67%) |
May 28, 2015 | 87.76 | 87.99 | 87.66 | 87.94 | 8,595 | +0.08(+0.09%) |
May 27, 2015 | 87.60 | 87.90 | 87.47 | 87.86 | 26,825 | +0.37(+0.42%) |
May 26, 2015 | 88.15 | 88.15 | 87.37 | 87.49 | 13,840 | -0.73(-0.83%) |
May 22, 2015 | 88.39 | 88.22 | 88.22 | 88.22 | 29,631 | -0.36(-0.41%) |
May 21, 2015 | 88.38 | 88.60 | 88.24 | 88.58 | 8,776 | -0.02(-0.02%) |
May 20, 2015 | 88.55 | 88.78 | 88.50 | 88.60 | 11,890 | +0.07(+0.08%) |
May 19, 2015 | 88.57 | 88.71 | 88.34 | 88.53 | 20,115 | -0.03(-0.04%) |
May 18, 2015 | 88.56 | 88.64 | 88.41 | 88.56 | 9,491 | -0.14(-0.16%) |
May 15, 2015 | 88.42 | 88.70 | 88.40 | 88.70 | 37,674 | +0.25(+0.29%) |
May 14, 2015 | 87.61 | 88.45 | 87.61 | 88.45 | 48,602 | +1.20(+1.37%) |
May 13, 2015 | 87.66 | 87.81 | 87.11 | 87.25 | 1,882,956 | -0.13(-0.15%) |
May 12, 2015 | 87.36 | 87.51 | 86.84 | 87.38 | 30,882 | -0.25(-0.29%) |
May 11, 2015 | 87.88 | 88.22 | 87.63 | 87.63 | 24,463 | -0.21(-0.24%) |
May 08, 2015 | 87.63 | 88.11 | 87.58 | 87.85 | 490,833 | +0.79(+0.90%) |
May 07, 2015 | 86.38 | 87.17 | 86.38 | 87.06 | 34,237 | +0.39(+0.44%) |
May 06, 2015 | 86.90 | 87.10 | 86.22 | 86.67 | 30,033 | +0.09(+0.10%) |
May 05, 2015 | 87.17 | 87.39 | 86.50 | 86.58 | 42,758 | -0.65(-0.74%) |
May 04, 2015 | 87.12 | 87.38 | 87.11 | 87.23 | 19,390 | +0.22(+0.25%) |
May 01, 2015 | 86.55 | 87.01 | 86.45 | 87.01 | 54,373 | +0.81(+0.94%) |
Apr 30, 2015 | 86.55 | 86.67 | 86.03 | 86.20 | 32,770 | -0.52(-0.61%) |
Apr 29, 2015 | 87.04 | 87.04 | 86.62 | 86.72 | 21,458 | -0.43(-0.49%) |
Apr 28, 2015 | 87.24 | 87.57 | 86.93 | 87.15 | 55,549 | -0.15(-0.17%) |
Apr 27, 2015 | 87.75 | 87.81 | 87.29 | 87.30 | 34,522 | -0.30(-0.34%) |
Apr 24, 2015 | 87.96 | 87.96 | 87.57 | 87.59 | 29,828 | -0.25(-0.29%) |
Apr 23, 2015 | 87.69 | 88.17 | 87.69 | 87.85 | 30,388 | -0.30(-0.33%) |
Apr 22, 2015 | 88.04 | 88.19 | 87.65 | 88.14 | 48,089 | +0.16(+0.18%) |
Apr 21, 2015 | 88.10 | 88.27 | 87.85 | 87.99 | 34,226 | +0.01(+0.01%) |
Apr 20, 2015 | 87.78 | 88.22 | 87.78 | 87.98 | 21,661 | +0.49(+0.56%) |
Apr 17, 2015 | 87.62 | 87.62 | 87.11 | 87.49 | 40,476 | -0.65(-0.74%) |
Apr 16, 2015 | 87.86 | 88.38 | 87.80 | 88.13 | 42,917 | +0.48(+0.55%) |
Apr 15, 2015 | 87.96 | 88.19 | 87.64 | 87.65 | 35,697 | +0.04(+0.05%) |
Apr 14, 2015 | 87.35 | 87.78 | 87.14 | 87.61 | 29,203 | +0.13(+0.15%) |
Apr 13, 2015 | 87.90 | 87.90 | 87.45 | 87.48 | 40,498 | -0.48(-0.55%) |
Apr 10, 2015 | 87.82 | 88.14 | 87.72 | 87.96 | 82,592 | +0.11(+0.12%) |
Apr 09, 2015 | 87.49 | 87.90 | 87.32 | 87.85 | 28,802 | +0.21(+0.24%) |
Apr 08, 2015 | 87.09 | 87.71 | 87.09 | 87.64 | 2,807,690 | +0.30(+0.35%) |
Apr 07, 2015 | 87.59 | 87.81 | 87.28 | 87.34 | 39,695 | -0.42(-0.48%) |
Apr 06, 2015 | 86.67 | 88.08 | 86.67 | 87.76 | 16,346 | +0.71(+0.81%) |
Apr 02, 2015 | 86.19 | 87.05 | 87.05 | 87.05 | 48,410 | +0.63(+0.73%) |
Apr 01, 2015 | 86.47 | 86.47 | 85.70 | 86.42 | 123,605 | -0.14(-0.16%) |
Mar 31, 2015 | 86.64 | 87.04 | 86.40 | 86.56 | 53,584 | -0.42(-0.48%) |
Mar 30, 2015 | 86.56 | 87.09 | 86.36 | 86.98 | 29,091 | +0.80(+0.93%) |
Mar 27, 2015 | 85.60 | 86.21 | 85.52 | 86.17 | 16,714 | +0.67(+0.79%) |
Mar 26, 2015 | 85.67 | 85.79 | 85.47 | 85.50 | 44,884 | -0.39(-0.46%) |
Mar 25, 2015 | 86.95 | 86.99 | 85.89 | 85.89 | 14,171 | -0.24(-0.28%) |
Mar 24, 2015 | 86.86 | 87.08 | 86.14 | 86.14 | 21,534 | -0.59(-0.68%) |
Mar 23, 2015 | 86.44 | 87.12 | 86.44 | 86.73 | 24,720 | +0.24(+0.28%) |
Mar 20, 2015 | 85.99 | 86.59 | 85.99 | 86.48 | 18,483 | +0.95(+1.11%) |
Mar 19, 2015 | 85.66 | 85.74 | 85.31 | 85.53 | 20,358 | -0.26(-0.30%) |
Mar 18, 2015 | 84.87 | 86.15 | 84.08 | 85.80 | 37,886 | +0.75(+0.89%) |
Mar 17, 2015 | 85.25 | 85.35 | 84.82 | 85.04 | 26,137 | -0.45(-0.53%) |
Mar 16, 2015 | 84.96 | 85.53 | 84.96 | 85.49 | 35,559 | +0.91(+1.07%) |
Mar 13, 2015 | 85.17 | 85.17 | 84.16 | 84.59 | 22,034 | -0.74(-0.87%) |
Mar 12, 2015 | 84.46 | 85.35 | 84.46 | 85.33 | 61,013 | +1.15(+1.37%) |
Mar 11, 2015 | 84.85 | 84.85 | 84.06 | 84.18 | 63,112 | -0.61(-0.72%) |
Mar 10, 2015 | 85.41 | 85.41 | 84.79 | 84.79 | 25,128 | -1.31(-1.52%) |
Mar 09, 2015 | 86.03 | 86.15 | 85.80 | 86.10 | 23,987 | +0.48(+0.56%) |
Mar 06, 2015 | 87.13 | 87.13 | 85.40 | 85.62 | 109,099 | -1.78(-2.04%) |
Mar 05, 2015 | 87.55 | 87.59 | 87.20 | 87.40 | 46,545 | +0.01(+0.01%) |
Mar 04, 2015 | 87.80 | 87.99 | 87.21 | 87.39 | 119,107 | -0.60(-0.69%) |
Mar 03, 2015 | 88.20 | 88.20 | 87.59 | 87.99 | 129,093 | -0.38(-0.43%) |