Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 92.63 | 93.73 | 91.93 | 93.31 | 4,257,563 | +1.46(+1.59%) |
May 28, 2015 | 92.65 | 94.19 | 91.25 | 91.85 | 4,372,827 | -0.84(-0.90%) |
May 27, 2015 | 88.79 | 92.75 | 88.79 | 92.68 | 5,602,573 | +4.19(+4.73%) |
May 26, 2015 | 89.33 | 89.39 | 87.85 | 88.50 | 2,583,323 | -0.83(-0.93%) |
May 22, 2015 | 88.86 | 89.32 | 89.32 | 89.32 | 3,477,215 | +0.68(+0.77%) |
May 21, 2015 | 89.10 | 89.15 | 87.67 | 88.64 | 2,281,812 | +0.13(+0.15%) |
May 20, 2015 | 89.20 | 89.72 | 87.99 | 88.51 | 3,144,185 | -0.22(-0.25%) |
May 19, 2015 | 88.52 | 90.43 | 88.15 | 88.73 | 6,659,395 | +0.82(+0.93%) |
May 18, 2015 | 83.47 | 88.52 | 83.34 | 87.91 | 7,127,045 | +4.67(+5.61%) |
May 15, 2015 | 84.22 | 84.47 | 83.03 | 83.24 | 2,367,195 | -0.78(-0.93%) |
May 14, 2015 | 83.15 | 84.38 | 82.74 | 84.02 | 2,604,581 | +1.56(+1.89%) |
May 13, 2015 | 82.80 | 83.60 | 82.33 | 82.46 | 1,896,527 | -0.12(-0.14%) |
May 12, 2015 | 82.19 | 83.10 | 81.83 | 82.58 | 2,370,115 | -0.20(-0.25%) |
May 11, 2015 | 83.28 | 83.28 | 82.11 | 82.79 | 2,387,544 | -0.47(-0.56%) |
May 08, 2015 | 83.39 | 83.92 | 83.00 | 83.26 | 3,553,845 | +0.55(+0.66%) |
May 07, 2015 | 81.80 | 82.95 | 81.80 | 82.71 | 3,753,574 | +2.13(+2.64%) |
May 06, 2015 | 81.11 | 81.36 | 78.67 | 80.58 | 4,992,777 | -0.05(-0.06%) |
May 05, 2015 | 83.92 | 84.13 | 80.62 | 80.63 | 5,606,959 | -3.82(-4.52%) |
May 04, 2015 | 84.30 | 84.76 | 83.14 | 84.45 | 5,524,549 | +0.69(+0.83%) |
May 01, 2015 | 81.69 | 83.78 | 80.27 | 83.75 | 8,656,886 | +5.15(+6.55%) |
Apr 30, 2015 | 80.22 | 80.73 | 77.83 | 78.60 | 6,217,297 | -1.14(-1.43%) |
Apr 29, 2015 | 79.46 | 80.27 | 78.65 | 79.75 | 4,146,858 | -0.81(-1.01%) |
Apr 28, 2015 | 81.19 | 81.36 | 77.27 | 80.56 | 5,311,009 | -0.00(-0.01%) |
Apr 27, 2015 | 79.93 | 81.99 | 79.71 | 80.56 | 4,492,402 | +0.99(+1.25%) |
Apr 24, 2015 | 81.58 | 81.63 | 78.48 | 79.57 | 4,851,542 | -2.07(-2.54%) |
Apr 23, 2015 | 81.34 | 82.18 | 81.03 | 81.64 | 2,246,301 | -0.86(-1.05%) |
Apr 22, 2015 | 81.62 | 82.64 | 80.78 | 82.51 | 2,880,376 | +1.20(+1.48%) |
Apr 21, 2015 | 81.84 | 82.05 | 80.87 | 81.30 | 2,435,970 | +0.42(+0.52%) |
Apr 20, 2015 | 80.94 | 81.80 | 80.61 | 80.89 | 2,704,714 | +0.55(+0.69%) |
Apr 17, 2015 | 80.74 | 80.86 | 79.46 | 80.33 | 4,127,964 | -1.19(-1.46%) |
Apr 16, 2015 | 81.42 | 82.13 | 81.00 | 81.53 | 3,058,671 | -0.47(-0.57%) |
Apr 15, 2015 | 82.40 | 82.98 | 81.39 | 81.99 | 3,569,022 | +0.50(+0.62%) |
Apr 14, 2015 | 83.71 | 83.90 | 80.58 | 81.49 | 5,827,185 | -2.51(-2.98%) |
Apr 13, 2015 | 84.78 | 85.69 | 83.83 | 84.00 | 2,868,277 | -0.90(-1.06%) |
Apr 10, 2015 | 85.10 | 85.57 | 84.18 | 84.90 | 2,497,396 | -0.17(-0.20%) |
Apr 09, 2015 | 82.86 | 85.16 | 82.70 | 85.07 | 3,817,595 | +2.02(+2.43%) |
Apr 08, 2015 | 82.35 | 83.25 | 81.87 | 83.05 | 3,490,983 | +0.59(+0.71%) |
Apr 07, 2015 | 81.40 | 83.25 | 81.16 | 82.46 | 3,623,728 | +1.12(+1.37%) |
Apr 06, 2015 | 80.21 | 81.90 | 79.76 | 81.35 | 3,829,847 | -0.89(-1.08%) |
Apr 02, 2015 | 82.74 | 82.23 | 82.23 | 82.23 | 3,550,999 | -0.28(-0.34%) |
Apr 01, 2015 | 83.49 | 83.76 | 80.78 | 82.51 | 5,413,662 | -1.24(-1.48%) |
Mar 31, 2015 | 84.84 | 85.71 | 83.52 | 83.75 | 4,531,000 | -1.57(-1.84%) |
Mar 30, 2015 | 85.28 | 86.14 | 84.45 | 85.32 | 5,532,744 | +1.11(+1.32%) |
Mar 27, 2015 | 79.75 | 84.81 | 79.71 | 84.21 | 11,425,906 | +4.93(+6.22%) |
Mar 26, 2015 | 78.36 | 79.64 | 75.20 | 79.28 | 16,251,318 | -2.16(-2.65%) |
Mar 25, 2015 | 86.26 | 86.45 | 80.13 | 81.43 | 12,320,982 | -5.02(-5.81%) |
Mar 24, 2015 | 86.86 | 87.52 | 85.51 | 86.45 | 4,276,869 | -0.26(-0.29%) |
Mar 23, 2015 | 87.12 | 87.57 | 86.64 | 86.71 | 4,223,755 | -0.25(-0.28%) |
Mar 20, 2015 | 85.33 | 87.08 | 84.99 | 86.95 | 4,838,452 | +2.11(+2.49%) |
Mar 19, 2015 | 83.03 | 85.02 | 82.86 | 84.84 | 4,848,796 | +2.09(+2.52%) |
Mar 18, 2015 | 82.51 | 83.25 | 81.24 | 82.75 | 4,355,017 | -0.16(-0.20%) |
Mar 17, 2015 | 82.23 | 83.03 | 81.07 | 82.91 | 3,994,384 | +0.45(+0.55%) |
Mar 16, 2015 | 79.44 | 82.53 | 79.44 | 82.46 | 5,512,639 | +3.29(+4.15%) |
Mar 13, 2015 | 78.89 | 79.65 | 78.51 | 79.17 | 4,294,472 | +0.05(+0.06%) |
Mar 12, 2015 | 78.61 | 79.38 | 78.12 | 79.12 | 4,690,138 | +0.56(+0.72%) |
Mar 11, 2015 | 78.50 | 79.54 | 78.25 | 78.56 | 47,792,776 | +0.85(+1.10%) |
Mar 10, 2015 | 79.04 | 79.23 | 76.81 | 77.71 | 6,271,566 | -0.78(-0.99%) |
Mar 09, 2015 | 77.50 | 78.76 | 77.24 | 78.49 | 3,071,304 | +1.16(+1.50%) |
Mar 06, 2015 | 77.94 | 78.24 | 76.53 | 77.33 | 3,998,368 | -0.68(-0.87%) |
Mar 05, 2015 | 77.15 | 78.25 | 76.92 | 78.01 | 3,525,988 | +1.19(+1.55%) |
Mar 04, 2015 | 75.43 | 76.86 | 75.61 | 76.82 | 3,370,238 | +1.21(+1.59%) |
Mar 03, 2015 | 77.50 | 77.73 | 75.60 | 75.61 | 5,352,051 | -2.04(-2.62%) |