Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 83.13 | 83.13 | 82.12 | 82.19 | 2,517,415 | -0.84(-1.01%) |
May 28, 2015 | 82.88 | 83.08 | 82.62 | 83.03 | 1,495,736 | -0.15(-0.19%) |
May 27, 2015 | 82.91 | 83.30 | 82.42 | 83.18 | 1,585,291 | +0.60(+0.73%) |
May 26, 2015 | 83.28 | 83.47 | 82.47 | 82.58 | 1,901,602 | -0.92(-1.10%) |
May 22, 2015 | 83.76 | 83.50 | 83.50 | 83.50 | 1,925,688 | -0.29(-0.35%) |
May 21, 2015 | 84.22 | 84.37 | 83.75 | 83.79 | 2,186,402 | -0.50(-0.59%) |
May 20, 2015 | 84.47 | 84.63 | 84.14 | 84.29 | 2,244,212 | +0.03(+0.04%) |
May 19, 2015 | 84.21 | 84.46 | 83.97 | 84.25 | 2,051,472 | +0.40(+0.47%) |
May 18, 2015 | 83.47 | 84.05 | 83.47 | 83.86 | 1,701,034 | +0.40(+0.48%) |
May 15, 2015 | 83.48 | 83.86 | 83.31 | 83.46 | 2,002,390 | -0.06(-0.07%) |
May 14, 2015 | 83.48 | 83.67 | 83.23 | 83.52 | 2,019,704 | +0.63(+0.76%) |
May 13, 2015 | 82.84 | 83.29 | 82.42 | 82.88 | 2,090,652 | +0.24(+0.30%) |
May 12, 2015 | 82.52 | 83.03 | 82.20 | 82.64 | 2,562,909 | -0.45(-0.54%) |
May 11, 2015 | 83.22 | 83.72 | 82.48 | 83.08 | 6,155,965 | -1.23(-1.46%) |
May 08, 2015 | 84.04 | 84.61 | 83.94 | 84.31 | 1,751,185 | +0.93(+1.12%) |
May 07, 2015 | 82.44 | 83.56 | 82.30 | 83.38 | 2,146,153 | +0.66(+0.80%) |
May 06, 2015 | 83.02 | 83.34 | 82.06 | 82.72 | 2,188,433 | -0.23(-0.27%) |
May 05, 2015 | 82.68 | 83.53 | 82.67 | 82.95 | 2,116,675 | -0.10(-0.12%) |
May 04, 2015 | 83.05 | 83.46 | 83.00 | 83.04 | 1,881,073 | +0.04(+0.05%) |
May 01, 2015 | 82.78 | 83.08 | 82.49 | 83.00 | 2,219,239 | +0.82(+1.00%) |
Apr 30, 2015 | 83.45 | 83.72 | 81.90 | 82.18 | 3,762,449 | -1.41(-1.69%) |
Apr 29, 2015 | 83.87 | 84.19 | 83.08 | 83.60 | 2,678,646 | -0.67(-0.80%) |
Apr 28, 2015 | 83.80 | 84.78 | 83.50 | 84.27 | 2,508,236 | +0.28(+0.34%) |
Apr 27, 2015 | 85.45 | 85.67 | 83.75 | 83.99 | 3,060,705 | -0.50(-0.60%) |
Apr 24, 2015 | 84.04 | 84.71 | 83.47 | 84.49 | 2,734,579 | +0.38(+0.45%) |
Apr 23, 2015 | 82.38 | 84.52 | 82.38 | 84.11 | 3,832,898 | +1.19(+1.43%) |
Apr 22, 2015 | 82.78 | 83.06 | 81.95 | 82.92 | 5,255,653 | +0.11(+0.14%) |
Apr 21, 2015 | 85.07 | 85.55 | 82.55 | 82.81 | 7,018,162 | -3.46(-4.01%) |
Apr 20, 2015 | 86.27 | 86.99 | 86.03 | 86.27 | 3,282,079 | +0.60(+0.70%) |
Apr 17, 2015 | 87.27 | 87.42 | 85.16 | 85.67 | 4,371,993 | -2.66(-3.01%) |
Apr 16, 2015 | 87.60 | 88.60 | 87.35 | 88.33 | 2,219,915 | +0.48(+0.55%) |
Apr 15, 2015 | 87.91 | 88.40 | 87.78 | 87.85 | 2,529,212 | +0.24(+0.27%) |
Apr 14, 2015 | 87.55 | 88.27 | 87.04 | 87.61 | 1,608,963 | -0.07(-0.07%) |
Apr 13, 2015 | 87.26 | 88.05 | 87.21 | 87.68 | 1,559,203 | +0.18(+0.20%) |
Apr 10, 2015 | 87.55 | 87.61 | 87.01 | 87.50 | 2,091,437 | +0.28(+0.33%) |
Apr 09, 2015 | 87.25 | 87.69 | 86.78 | 87.21 | 1,499,006 | -0.03(-0.04%) |
Apr 08, 2015 | 86.92 | 87.53 | 86.86 | 87.25 | 1,899,584 | +0.00(+0.00%) |
Apr 07, 2015 | 87.89 | 88.27 | 87.25 | 87.25 | 1,677,294 | -0.64(-0.73%) |
Apr 06, 2015 | 86.91 | 88.31 | 86.82 | 87.89 | 1,295,120 | +0.32(+0.36%) |
Apr 02, 2015 | 87.08 | 87.57 | 87.57 | 87.57 | 1,360,235 | +0.51(+0.59%) |
Apr 01, 2015 | 87.78 | 87.78 | 86.82 | 87.06 | 2,288,525 | -0.83(-0.94%) |
Mar 31, 2015 | 88.39 | 88.47 | 87.71 | 87.89 | 2,392,659 | -1.23(-1.38%) |
Mar 30, 2015 | 87.55 | 89.15 | 87.54 | 89.12 | 2,501,510 | +2.04(+2.34%) |
Mar 27, 2015 | 86.68 | 87.18 | 86.47 | 87.08 | 1,805,908 | +0.24(+0.28%) |
Mar 26, 2015 | 87.22 | 87.22 | 86.51 | 86.83 | 1,832,917 | -0.63(-0.72%) |
Mar 25, 2015 | 88.79 | 88.90 | 87.42 | 87.47 | 2,046,713 | -1.32(-1.48%) |
Mar 24, 2015 | 88.91 | 89.29 | 88.70 | 88.78 | 1,497,311 | -0.32(-0.36%) |
Mar 23, 2015 | 89.07 | 89.81 | 88.97 | 89.10 | 1,889,133 | -0.09(-0.10%) |
Mar 20, 2015 | 89.07 | 89.60 | 88.74 | 89.19 | 5,371,644 | +0.50(+0.57%) |
Mar 19, 2015 | 89.12 | 89.21 | 88.38 | 88.68 | 1,782,158 | -0.33(-0.37%) |
Mar 18, 2015 | 88.42 | 89.24 | 87.55 | 89.02 | 2,985,191 | +0.63(+0.71%) |
Mar 17, 2015 | 87.90 | 88.65 | 87.52 | 88.39 | 2,045,988 | -0.15(-0.17%) |
Mar 16, 2015 | 87.38 | 88.66 | 87.38 | 88.54 | 2,486,216 | +1.80(+2.07%) |
Mar 13, 2015 | 87.37 | 87.51 | 86.38 | 86.74 | 2,115,591 | -0.90(-1.03%) |
Mar 12, 2015 | 86.46 | 87.66 | 86.41 | 87.64 | 1,815,219 | +1.76(+2.04%) |
Mar 11, 2015 | 85.32 | 86.20 | 85.16 | 85.89 | 2,260,663 | +0.76(+0.90%) |
Mar 10, 2015 | 85.89 | 85.95 | 85.12 | 85.12 | 2,175,230 | -1.62(-1.86%) |
Mar 09, 2015 | 86.13 | 86.96 | 86.10 | 86.74 | 1,546,719 | +0.75(+0.87%) |
Mar 06, 2015 | 86.55 | 87.48 | 85.92 | 85.99 | 2,706,281 | -1.02(-1.17%) |
Mar 05, 2015 | 86.43 | 87.09 | 86.27 | 87.01 | 1,754,092 | +0.58(+0.67%) |
Mar 04, 2015 | 86.45 | 86.76 | 86.26 | 86.43 | 2,028,419 | -0.42(-0.48%) |
Mar 03, 2015 | 86.89 | 87.18 | 86.51 | 86.85 | 1,346,423 | -0.40(-0.46%) |