Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 92.03 | 93.13 | 91.34 | 92.70 | 4,285,325 | +1.45(+1.59%) |
May 28, 2015 | 92.05 | 93.58 | 90.66 | 91.25 | 4,401,341 | -0.83(-0.90%) |
May 27, 2015 | 88.21 | 92.15 | 88.21 | 92.08 | 5,639,106 | +4.16(+4.73%) |
May 26, 2015 | 88.75 | 88.81 | 87.28 | 87.92 | 2,600,168 | -0.82(-0.93%) |
May 22, 2015 | 88.29 | 88.74 | 88.74 | 88.74 | 3,499,889 | +0.68(+0.77%) |
May 21, 2015 | 88.52 | 88.57 | 87.10 | 88.07 | 2,296,691 | +0.13(+0.15%) |
May 20, 2015 | 88.63 | 89.13 | 87.42 | 87.93 | 3,164,687 | -0.22(-0.25%) |
May 19, 2015 | 87.95 | 89.85 | 87.58 | 88.15 | 6,702,819 | +0.81(+0.93%) |
May 18, 2015 | 82.93 | 87.95 | 82.80 | 87.34 | 7,173,518 | +4.64(+5.61%) |
May 15, 2015 | 83.67 | 83.92 | 82.49 | 82.70 | 2,382,630 | -0.78(-0.93%) |
May 14, 2015 | 82.62 | 83.84 | 82.20 | 83.48 | 2,621,565 | +1.55(+1.89%) |
May 13, 2015 | 82.27 | 83.06 | 81.79 | 81.93 | 1,908,894 | -0.12(-0.14%) |
May 12, 2015 | 81.66 | 82.56 | 81.30 | 82.05 | 2,385,570 | -0.20(-0.25%) |
May 11, 2015 | 82.74 | 82.74 | 81.57 | 82.25 | 2,403,113 | -0.47(-0.56%) |
May 08, 2015 | 82.85 | 83.38 | 82.46 | 82.72 | 3,577,019 | +0.54(+0.66%) |
May 07, 2015 | 81.27 | 82.41 | 81.27 | 82.17 | 3,778,050 | +2.12(+2.64%) |
May 06, 2015 | 80.58 | 80.84 | 78.16 | 80.06 | 5,025,333 | -0.05(-0.06%) |
May 05, 2015 | 83.38 | 83.59 | 80.10 | 80.11 | 5,643,520 | -3.79(-4.52%) |
May 04, 2015 | 83.76 | 84.21 | 82.60 | 83.90 | 5,560,573 | +0.69(+0.83%) |
May 01, 2015 | 81.16 | 83.24 | 79.75 | 83.21 | 8,713,335 | +5.12(+6.55%) |
Apr 30, 2015 | 79.70 | 80.21 | 77.32 | 78.09 | 6,257,838 | -1.13(-1.43%) |
Apr 29, 2015 | 78.95 | 79.75 | 78.14 | 79.23 | 4,173,898 | -0.81(-1.01%) |
Apr 28, 2015 | 80.66 | 80.84 | 76.77 | 80.04 | 5,345,640 | -0.00(-0.01%) |
Apr 27, 2015 | 79.41 | 81.45 | 79.19 | 80.04 | 4,521,696 | +0.99(+1.25%) |
Apr 24, 2015 | 81.05 | 81.10 | 77.97 | 79.06 | 4,883,177 | -2.06(-2.54%) |
Apr 23, 2015 | 80.81 | 81.65 | 80.51 | 81.11 | 2,260,949 | -0.86(-1.05%) |
Apr 22, 2015 | 81.09 | 82.11 | 80.25 | 81.97 | 2,899,158 | +1.19(+1.48%) |
Apr 21, 2015 | 81.31 | 81.51 | 80.35 | 80.78 | 2,451,854 | +0.41(+0.52%) |
Apr 20, 2015 | 80.41 | 81.27 | 80.09 | 80.36 | 2,722,351 | +0.55(+0.69%) |
Apr 17, 2015 | 80.22 | 80.34 | 78.94 | 79.81 | 4,154,881 | -1.19(-1.46%) |
Apr 16, 2015 | 80.89 | 81.60 | 80.47 | 81.00 | 3,078,616 | -0.47(-0.57%) |
Apr 15, 2015 | 81.86 | 82.45 | 80.87 | 81.46 | 3,592,295 | +0.50(+0.62%) |
Apr 14, 2015 | 83.17 | 83.36 | 80.06 | 80.96 | 5,865,182 | -2.49(-2.98%) |
Apr 13, 2015 | 84.23 | 85.13 | 83.29 | 83.45 | 2,886,980 | -0.90(-1.06%) |
Apr 10, 2015 | 84.54 | 85.02 | 83.64 | 84.35 | 2,513,680 | -0.17(-0.20%) |
Apr 09, 2015 | 82.32 | 84.60 | 82.17 | 84.52 | 3,842,488 | +2.01(+2.43%) |
Apr 08, 2015 | 81.82 | 82.71 | 81.34 | 82.51 | 3,513,747 | +0.58(+0.71%) |
Apr 07, 2015 | 80.87 | 82.71 | 80.63 | 81.93 | 3,647,357 | +1.11(+1.37%) |
Apr 06, 2015 | 79.69 | 81.37 | 79.25 | 80.82 | 3,854,821 | -0.88(-1.08%) |
Apr 02, 2015 | 82.21 | 81.70 | 81.70 | 81.70 | 3,574,154 | -0.28(-0.34%) |
Apr 01, 2015 | 82.94 | 83.22 | 80.25 | 81.98 | 5,448,963 | -1.23(-1.48%) |
Mar 31, 2015 | 84.29 | 85.15 | 82.98 | 83.21 | 4,560,545 | -1.56(-1.84%) |
Mar 30, 2015 | 84.73 | 85.59 | 83.90 | 84.77 | 5,568,822 | +1.10(+1.32%) |
Mar 27, 2015 | 79.23 | 84.26 | 79.19 | 83.66 | 11,500,411 | +4.90(+6.22%) |
Mar 26, 2015 | 77.86 | 79.13 | 74.71 | 78.76 | 16,357,288 | -2.14(-2.65%) |
Mar 25, 2015 | 85.70 | 85.89 | 79.61 | 80.90 | 12,401,323 | -4.99(-5.81%) |
Mar 24, 2015 | 86.30 | 86.95 | 84.96 | 85.89 | 4,304,758 | -0.25(-0.29%) |
Mar 23, 2015 | 86.56 | 87.00 | 86.08 | 86.14 | 4,251,297 | -0.25(-0.28%) |
Mar 20, 2015 | 84.77 | 86.52 | 84.44 | 86.39 | 4,870,003 | +2.10(+2.49%) |
Mar 19, 2015 | 82.50 | 84.47 | 82.33 | 84.29 | 4,880,413 | +2.07(+2.52%) |
Mar 18, 2015 | 81.97 | 82.71 | 80.72 | 82.22 | 4,383,415 | -0.16(-0.20%) |
Mar 17, 2015 | 81.70 | 82.50 | 80.54 | 82.38 | 4,020,431 | +0.45(+0.55%) |
Mar 16, 2015 | 78.92 | 82.00 | 78.92 | 81.93 | 5,548,585 | +3.27(+4.15%) |
Mar 13, 2015 | 78.38 | 79.14 | 78.00 | 78.66 | 4,322,475 | +0.05(+0.06%) |
Mar 12, 2015 | 78.10 | 78.86 | 77.61 | 78.61 | 4,720,721 | +0.56(+0.72%) |
Mar 11, 2015 | 77.99 | 79.03 | 77.74 | 78.05 | 48,104,420 | +0.85(+1.10%) |
Mar 10, 2015 | 78.53 | 78.72 | 76.31 | 77.21 | 6,312,461 | -0.77(-0.99%) |
Mar 09, 2015 | 76.99 | 78.25 | 76.74 | 77.98 | 3,091,331 | +1.16(+1.50%) |
Mar 06, 2015 | 77.43 | 77.73 | 76.04 | 76.82 | 4,024,440 | -0.68(-0.87%) |
Mar 05, 2015 | 76.66 | 77.75 | 76.43 | 77.50 | 3,548,980 | +1.18(+1.55%) |
Mar 04, 2015 | 74.94 | 76.36 | 75.12 | 76.32 | 3,392,215 | +1.20(+1.59%) |
Mar 03, 2015 | 77.00 | 77.22 | 75.11 | 75.12 | 5,386,950 | -2.02(-2.62%) |