Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 87.85 | 87.85 | 87.22 | 87.34 | 9,508 | -0.59(-0.67%) |
May 28, 2015 | 87.75 | 87.97 | 87.64 | 87.93 | 8,597 | +0.08(+0.09%) |
May 27, 2015 | 87.58 | 87.88 | 87.45 | 87.84 | 26,831 | +0.37(+0.42%) |
May 26, 2015 | 88.13 | 88.13 | 87.35 | 87.48 | 13,843 | -0.73(-0.83%) |
May 22, 2015 | 88.37 | 88.20 | 88.20 | 88.20 | 29,637 | -0.36(-0.41%) |
May 21, 2015 | 88.36 | 88.58 | 88.22 | 88.57 | 8,777 | -0.02(-0.02%) |
May 20, 2015 | 88.53 | 88.76 | 88.48 | 88.58 | 11,892 | +0.07(+0.08%) |
May 19, 2015 | 88.55 | 88.70 | 88.32 | 88.51 | 20,119 | -0.03(-0.04%) |
May 18, 2015 | 88.54 | 88.62 | 88.39 | 88.54 | 9,493 | -0.14(-0.16%) |
May 15, 2015 | 88.40 | 88.68 | 88.39 | 88.68 | 37,682 | +0.25(+0.29%) |
May 14, 2015 | 87.59 | 88.43 | 87.59 | 88.43 | 48,613 | +1.20(+1.37%) |
May 13, 2015 | 87.64 | 87.80 | 87.09 | 87.23 | 1,883,358 | -0.13(-0.15%) |
May 12, 2015 | 87.34 | 87.49 | 86.82 | 87.36 | 30,889 | -0.25(-0.29%) |
May 11, 2015 | 87.86 | 88.20 | 87.61 | 87.61 | 24,468 | -0.21(-0.24%) |
May 08, 2015 | 87.61 | 88.09 | 87.56 | 87.83 | 490,938 | +0.79(+0.90%) |
May 07, 2015 | 86.36 | 87.15 | 86.36 | 87.04 | 34,244 | +0.39(+0.44%) |
May 06, 2015 | 86.88 | 87.08 | 86.20 | 86.66 | 30,040 | +0.09(+0.10%) |
May 05, 2015 | 87.15 | 87.37 | 86.48 | 86.57 | 42,767 | -0.65(-0.74%) |
May 04, 2015 | 87.11 | 87.36 | 87.09 | 87.21 | 19,395 | +0.22(+0.25%) |
May 01, 2015 | 86.53 | 86.99 | 86.43 | 86.99 | 54,384 | +0.81(+0.94%) |
Apr 30, 2015 | 86.53 | 86.65 | 86.02 | 86.18 | 32,777 | -0.52(-0.61%) |
Apr 29, 2015 | 87.02 | 87.02 | 86.61 | 86.70 | 21,463 | -0.43(-0.49%) |
Apr 28, 2015 | 87.22 | 87.55 | 86.91 | 87.13 | 55,561 | -0.15(-0.17%) |
Apr 27, 2015 | 87.73 | 87.79 | 87.27 | 87.28 | 34,529 | -0.30(-0.34%) |
Apr 24, 2015 | 87.94 | 87.94 | 87.55 | 87.57 | 29,835 | -0.25(-0.29%) |
Apr 23, 2015 | 87.67 | 88.15 | 87.67 | 87.83 | 30,395 | -0.30(-0.33%) |
Apr 22, 2015 | 88.02 | 88.17 | 87.63 | 88.12 | 48,099 | +0.16(+0.18%) |
Apr 21, 2015 | 88.08 | 88.25 | 87.83 | 87.97 | 34,233 | +0.01(+0.01%) |
Apr 20, 2015 | 87.76 | 88.20 | 87.76 | 87.96 | 21,666 | +0.49(+0.56%) |
Apr 17, 2015 | 87.60 | 87.60 | 87.09 | 87.47 | 40,485 | -0.65(-0.74%) |
Apr 16, 2015 | 87.84 | 88.36 | 87.78 | 88.11 | 42,927 | +0.48(+0.55%) |
Apr 15, 2015 | 87.94 | 88.18 | 87.62 | 87.63 | 35,705 | +0.04(+0.05%) |
Apr 14, 2015 | 87.34 | 87.76 | 87.12 | 87.59 | 29,209 | +0.13(+0.15%) |
Apr 13, 2015 | 87.89 | 87.89 | 87.44 | 87.46 | 40,507 | -0.48(-0.55%) |
Apr 10, 2015 | 87.80 | 88.12 | 87.70 | 87.94 | 82,610 | +0.10(+0.12%) |
Apr 09, 2015 | 87.47 | 87.89 | 87.30 | 87.84 | 28,808 | +0.21(+0.24%) |
Apr 08, 2015 | 87.07 | 87.69 | 87.07 | 87.62 | 2,808,290 | +0.30(+0.35%) |
Apr 07, 2015 | 87.57 | 87.80 | 87.27 | 87.32 | 39,703 | -0.42(-0.48%) |
Apr 06, 2015 | 86.66 | 88.07 | 86.66 | 87.74 | 16,349 | +0.71(+0.81%) |
Apr 02, 2015 | 86.17 | 87.03 | 87.03 | 87.03 | 48,420 | +0.63(+0.73%) |
Apr 01, 2015 | 86.45 | 86.45 | 85.68 | 86.40 | 123,632 | -0.14(-0.16%) |
Mar 31, 2015 | 86.62 | 87.02 | 86.38 | 86.54 | 53,595 | -0.42(-0.48%) |
Mar 30, 2015 | 86.54 | 87.07 | 86.34 | 86.96 | 29,097 | +0.80(+0.93%) |
Mar 27, 2015 | 85.58 | 86.20 | 85.50 | 86.16 | 16,717 | +0.67(+0.79%) |
Mar 26, 2015 | 85.65 | 85.77 | 85.45 | 85.48 | 44,894 | -0.39(-0.46%) |
Mar 25, 2015 | 86.93 | 86.97 | 85.88 | 85.88 | 14,174 | -0.24(-0.28%) |
Mar 24, 2015 | 86.84 | 87.06 | 86.12 | 86.12 | 21,538 | -0.59(-0.68%) |
Mar 23, 2015 | 86.42 | 87.10 | 86.42 | 86.71 | 24,726 | +0.24(+0.28%) |
Mar 20, 2015 | 85.97 | 86.57 | 85.97 | 86.46 | 18,487 | +0.95(+1.11%) |
Mar 19, 2015 | 85.65 | 85.72 | 85.30 | 85.52 | 20,363 | -0.26(-0.30%) |
Mar 18, 2015 | 84.85 | 86.13 | 84.06 | 85.78 | 37,894 | +0.75(+0.89%) |
Mar 17, 2015 | 85.23 | 85.33 | 84.81 | 85.02 | 26,143 | -0.45(-0.53%) |
Mar 16, 2015 | 84.94 | 85.51 | 84.94 | 85.48 | 35,566 | +0.91(+1.07%) |
Mar 13, 2015 | 85.15 | 85.15 | 84.14 | 84.57 | 22,038 | -0.74(-0.87%) |
Mar 12, 2015 | 84.44 | 85.33 | 84.44 | 85.31 | 61,026 | +1.15(+1.37%) |
Mar 11, 2015 | 84.83 | 84.83 | 84.04 | 84.16 | 63,126 | -0.61(-0.72%) |
Mar 10, 2015 | 85.39 | 85.39 | 84.77 | 84.77 | 25,134 | -1.31(-1.52%) |
Mar 09, 2015 | 86.01 | 86.13 | 85.79 | 86.08 | 23,992 | +0.48(+0.56%) |
Mar 06, 2015 | 87.11 | 87.11 | 85.38 | 85.60 | 109,123 | -1.78(-2.04%) |
Mar 05, 2015 | 87.53 | 87.57 | 87.18 | 87.38 | 46,555 | +0.01(+0.01%) |
Mar 04, 2015 | 87.78 | 87.97 | 87.19 | 87.37 | 119,133 | -0.60(-0.69%) |
Mar 03, 2015 | 88.18 | 88.18 | 87.57 | 87.97 | 129,121 | -0.38(-0.43%) |