Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 89.47 | 90.07 | 89.09 | 89.13 | 6,638,618 | -0.62(-0.69%) |
May 28, 2015 | 89.52 | 90.16 | 89.48 | 89.75 | 3,507,863 | +0.02(+0.03%) |
May 27, 2015 | 88.83 | 90.02 | 88.64 | 89.72 | 5,184,988 | +0.98(+1.11%) |
May 26, 2015 | 89.60 | 89.74 | 88.55 | 88.74 | 5,765,868 | -0.98(-1.10%) |
May 22, 2015 | 89.49 | 89.72 | 89.72 | 89.72 | 4,617,746 | +0.12(+0.13%) |
May 21, 2015 | 89.58 | 89.86 | 89.29 | 89.60 | 5,297,951 | -0.07(-0.08%) |
May 20, 2015 | 89.75 | 90.31 | 88.97 | 89.68 | 8,756,080 | -0.19(-0.21%) |
May 19, 2015 | 92.89 | 93.18 | 89.87 | 89.87 | 13,914,499 | -1.59(-1.74%) |
May 18, 2015 | 91.09 | 91.68 | 90.52 | 91.46 | 8,585,192 | +0.78(+0.86%) |
May 15, 2015 | 89.53 | 90.72 | 89.45 | 90.68 | 5,720,068 | +1.13(+1.26%) |
May 14, 2015 | 89.64 | 89.77 | 88.66 | 89.55 | 4,769,920 | +0.60(+0.67%) |
May 13, 2015 | 90.33 | 90.36 | 88.88 | 88.95 | 5,426,102 | -1.06(-1.18%) |
May 12, 2015 | 88.89 | 90.25 | 88.66 | 90.01 | 5,067,550 | +0.50(+0.55%) |
May 11, 2015 | 89.79 | 90.32 | 89.46 | 89.52 | 4,656,742 | -0.46(-0.51%) |
May 08, 2015 | 89.92 | 90.78 | 89.68 | 89.97 | 8,044,561 | +1.94(+2.21%) |
May 07, 2015 | 86.72 | 88.57 | 86.60 | 88.03 | 6,750,284 | +1.38(+1.60%) |
May 06, 2015 | 86.56 | 87.12 | 85.79 | 86.64 | 4,996,076 | +0.20(+0.23%) |
May 05, 2015 | 87.36 | 87.90 | 86.38 | 86.44 | 5,205,569 | -1.60(-1.82%) |
May 04, 2015 | 87.95 | 88.36 | 87.45 | 88.04 | 4,208,596 | +0.41(+0.47%) |
May 01, 2015 | 85.58 | 87.83 | 85.48 | 87.64 | 8,371,603 | +2.06(+2.40%) |
Apr 30, 2015 | 86.84 | 87.36 | 85.29 | 85.58 | 11,302,564 | -1.38(-1.59%) |
Apr 29, 2015 | 88.13 | 88.24 | 86.45 | 86.96 | 9,049,103 | -1.50(-1.69%) |
Apr 28, 2015 | 88.72 | 89.41 | 88.04 | 88.46 | 7,179,507 | -0.65(-0.73%) |
Apr 27, 2015 | 91.24 | 91.28 | 89.02 | 89.11 | 7,022,645 | -1.85(-2.03%) |
Apr 24, 2015 | 91.10 | 91.23 | 90.32 | 90.96 | 3,599,096 | -0.21(-0.23%) |
Apr 23, 2015 | 90.19 | 91.60 | 90.04 | 91.16 | 4,931,900 | +0.78(+0.86%) |
Apr 22, 2015 | 90.56 | 90.64 | 89.75 | 90.39 | 5,082,092 | -0.14(-0.16%) |
Apr 21, 2015 | 90.80 | 91.18 | 90.00 | 90.53 | 4,875,063 | +0.25(+0.27%) |
Apr 20, 2015 | 90.40 | 90.95 | 90.14 | 90.28 | 5,496,847 | +0.61(+0.68%) |
Apr 17, 2015 | 90.32 | 90.48 | 89.41 | 89.68 | 7,806,932 | -1.02(-1.12%) |
Apr 16, 2015 | 90.67 | 91.19 | 90.41 | 90.69 | 5,016,536 | -0.06(-0.07%) |
Apr 15, 2015 | 91.66 | 92.16 | 90.70 | 90.76 | 5,263,861 | -0.48(-0.53%) |
Apr 14, 2015 | 91.36 | 91.98 | 90.48 | 91.24 | 5,090,803 | -0.31(-0.34%) |
Apr 13, 2015 | 91.96 | 92.34 | 91.48 | 91.55 | 3,727,518 | -0.64(-0.69%) |
Apr 10, 2015 | 91.57 | 92.52 | 91.53 | 92.19 | 4,572,816 | +0.54(+0.58%) |
Apr 09, 2015 | 92.36 | 92.99 | 91.31 | 91.65 | 5,842,723 | -0.82(-0.88%) |
Apr 08, 2015 | 91.17 | 92.64 | 91.06 | 92.47 | 4,692,095 | +1.03(+1.13%) |
Apr 07, 2015 | 91.86 | 92.63 | 91.38 | 91.44 | 3,986,967 | -0.52(-0.57%) |
Apr 06, 2015 | 90.76 | 92.44 | 90.72 | 91.96 | 4,062,770 | +0.33(+0.36%) |
Apr 02, 2015 | 90.08 | 91.63 | 91.63 | 91.63 | 5,081,270 | +1.13(+1.25%) |
Apr 01, 2015 | 91.10 | 91.20 | 89.94 | 90.50 | 5,922,236 | -0.38(-0.42%) |
Mar 31, 2015 | 90.96 | 92.29 | 90.84 | 90.88 | 5,161,111 | -0.82(-0.89%) |
Mar 30, 2015 | 91.96 | 92.84 | 91.62 | 91.70 | 4,957,109 | +0.62(+0.68%) |
Mar 27, 2015 | 89.66 | 91.38 | 89.60 | 91.08 | 4,849,412 | +1.19(+1.33%) |
Mar 26, 2015 | 90.68 | 90.74 | 89.28 | 89.89 | 6,762,230 | -1.05(-1.15%) |
Mar 25, 2015 | 92.76 | 93.28 | 90.91 | 90.94 | 5,906,796 | -1.98(-2.13%) |
Mar 24, 2015 | 92.95 | 94.26 | 92.83 | 92.92 | 5,033,600 | +0.06(+0.07%) |
Mar 23, 2015 | 93.63 | 94.19 | 92.85 | 92.85 | 5,119,270 | -1.14(-1.21%) |
Mar 20, 2015 | 92.44 | 94.39 | 92.26 | 93.99 | 10,558,037 | +1.86(+2.02%) |
Mar 19, 2015 | 92.96 | 93.14 | 92.05 | 92.12 | 4,432,205 | -0.74(-0.79%) |
Mar 18, 2015 | 92.32 | 93.13 | 90.64 | 92.86 | 5,967,108 | +0.40(+0.43%) |
Mar 17, 2015 | 92.36 | 92.86 | 92.11 | 92.46 | 4,645,172 | -0.74(-0.79%) |
Mar 16, 2015 | 92.26 | 93.28 | 92.25 | 93.19 | 6,025,714 | +1.34(+1.46%) |
Mar 13, 2015 | 92.79 | 93.04 | 91.20 | 91.85 | 5,783,944 | -1.02(-1.10%) |
Mar 12, 2015 | 91.08 | 93.16 | 91.01 | 92.88 | 7,177,776 | +2.42(+2.68%) |
Mar 11, 2015 | 90.14 | 91.04 | 89.92 | 90.45 | 5,445,899 | +0.41(+0.45%) |
Mar 10, 2015 | 91.08 | 91.47 | 90.04 | 90.04 | 7,106,543 | -1.68(-1.83%) |
Mar 09, 2015 | 91.03 | 91.91 | 91.02 | 91.72 | 6,723,794 | +0.64(+0.70%) |
Mar 06, 2015 | 92.29 | 92.29 | 90.73 | 91.09 | 6,495,075 | -1.16(-1.26%) |
Mar 05, 2015 | 91.71 | 92.40 | 91.57 | 92.25 | 5,137,799 | +0.92(+1.00%) |
Mar 04, 2015 | 91.83 | 91.90 | 90.93 | 91.33 | 4,772,917 | -1.04(-1.13%) |
Mar 03, 2015 | 92.41 | 92.42 | 91.36 | 92.38 | 4,755,519 | -0.04(-0.04%) |