Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 93.28 | 94.39 | 92.58 | 93.96 | 4,227,957 | +1.47(+1.59%) |
May 28, 2015 | 93.30 | 94.85 | 91.89 | 92.49 | 4,342,420 | -0.84(-0.90%) |
May 27, 2015 | 89.41 | 93.40 | 89.41 | 93.33 | 5,563,614 | +4.22(+4.73%) |
May 26, 2015 | 89.96 | 90.02 | 88.46 | 89.11 | 2,565,359 | -0.83(-0.93%) |
May 22, 2015 | 89.48 | 89.95 | 89.95 | 89.95 | 3,453,035 | +0.69(+0.77%) |
May 21, 2015 | 89.72 | 89.78 | 88.28 | 89.26 | 2,265,945 | +0.13(+0.15%) |
May 20, 2015 | 89.83 | 90.34 | 88.61 | 89.13 | 3,122,321 | -0.22(-0.25%) |
May 19, 2015 | 89.14 | 91.07 | 88.77 | 89.35 | 6,613,087 | +0.82(+0.93%) |
May 18, 2015 | 84.05 | 89.14 | 83.93 | 88.52 | 7,077,485 | +4.70(+5.61%) |
May 15, 2015 | 84.81 | 85.06 | 83.61 | 83.82 | 2,350,734 | -0.79(-0.93%) |
May 14, 2015 | 83.74 | 84.97 | 83.32 | 84.61 | 2,586,470 | +1.57(+1.89%) |
May 13, 2015 | 83.38 | 84.18 | 82.90 | 83.04 | 1,883,339 | -0.12(-0.14%) |
May 12, 2015 | 82.77 | 83.68 | 82.40 | 83.16 | 2,353,634 | -0.21(-0.25%) |
May 11, 2015 | 83.86 | 83.86 | 82.68 | 83.37 | 2,370,942 | -0.47(-0.56%) |
May 08, 2015 | 83.98 | 84.51 | 83.58 | 83.84 | 3,529,132 | +0.55(+0.66%) |
May 07, 2015 | 82.37 | 83.53 | 82.37 | 83.29 | 3,727,472 | +2.15(+2.64%) |
May 06, 2015 | 81.68 | 81.93 | 79.22 | 81.14 | 4,958,058 | -0.05(-0.06%) |
May 05, 2015 | 84.51 | 84.72 | 81.19 | 81.20 | 5,567,969 | -3.84(-4.52%) |
May 04, 2015 | 84.89 | 85.35 | 83.72 | 85.04 | 5,486,132 | +0.70(+0.83%) |
May 01, 2015 | 82.26 | 84.37 | 80.83 | 84.34 | 8,596,687 | +5.19(+6.55%) |
Apr 30, 2015 | 80.78 | 81.30 | 78.37 | 79.15 | 6,174,063 | -1.15(-1.43%) |
Apr 29, 2015 | 80.02 | 80.84 | 79.20 | 80.30 | 4,118,021 | -0.82(-1.01%) |
Apr 28, 2015 | 81.75 | 81.93 | 77.81 | 81.12 | 5,274,077 | -0.00(-0.01%) |
Apr 27, 2015 | 80.49 | 82.56 | 80.27 | 81.13 | 4,461,163 | +1.00(+1.25%) |
Apr 24, 2015 | 82.15 | 82.20 | 79.03 | 80.13 | 4,817,805 | -2.09(-2.54%) |
Apr 23, 2015 | 81.91 | 82.76 | 81.60 | 82.21 | 2,230,681 | -0.87(-1.05%) |
Apr 22, 2015 | 82.19 | 83.22 | 81.34 | 83.08 | 2,860,346 | +1.21(+1.48%) |
Apr 21, 2015 | 82.41 | 82.62 | 81.44 | 81.87 | 2,419,031 | +0.42(+0.52%) |
Apr 20, 2015 | 81.50 | 82.37 | 81.18 | 81.45 | 2,685,906 | +0.56(+0.69%) |
Apr 17, 2015 | 81.31 | 81.43 | 80.01 | 80.90 | 4,099,258 | -1.20(-1.46%) |
Apr 16, 2015 | 81.99 | 82.71 | 81.56 | 82.10 | 3,037,402 | -0.47(-0.57%) |
Apr 15, 2015 | 82.97 | 83.56 | 81.96 | 82.57 | 3,544,204 | +0.51(+0.62%) |
Apr 14, 2015 | 84.29 | 84.49 | 81.14 | 82.06 | 5,786,663 | -2.52(-2.98%) |
Apr 13, 2015 | 85.37 | 86.29 | 84.42 | 84.59 | 2,848,332 | -0.91(-1.06%) |
Apr 10, 2015 | 85.69 | 86.17 | 84.77 | 85.49 | 2,480,029 | -0.17(-0.20%) |
Apr 09, 2015 | 83.44 | 85.75 | 83.28 | 85.67 | 3,791,048 | +2.03(+2.43%) |
Apr 08, 2015 | 82.93 | 83.83 | 82.44 | 83.63 | 3,466,707 | +0.59(+0.71%) |
Apr 07, 2015 | 81.97 | 83.83 | 81.73 | 83.04 | 3,598,529 | +1.12(+1.37%) |
Apr 06, 2015 | 80.78 | 82.47 | 80.32 | 81.92 | 3,803,215 | -0.89(-1.08%) |
Apr 02, 2015 | 83.32 | 82.81 | 82.81 | 82.81 | 3,526,306 | -0.28(-0.34%) |
Apr 01, 2015 | 84.07 | 84.34 | 81.34 | 83.09 | 5,376,016 | -1.24(-1.48%) |
Mar 31, 2015 | 85.43 | 86.31 | 84.11 | 84.34 | 4,499,492 | -1.58(-1.84%) |
Mar 30, 2015 | 85.88 | 86.75 | 85.04 | 85.92 | 5,494,270 | +1.12(+1.32%) |
Mar 27, 2015 | 80.30 | 85.40 | 80.27 | 84.80 | 11,346,452 | +4.97(+6.22%) |
Mar 26, 2015 | 78.91 | 80.20 | 75.72 | 79.83 | 16,138,309 | -2.17(-2.65%) |
Mar 25, 2015 | 86.87 | 87.06 | 80.69 | 82.00 | 12,235,304 | -5.05(-5.81%) |
Mar 24, 2015 | 87.47 | 88.13 | 86.11 | 87.06 | 4,247,129 | -0.26(-0.29%) |
Mar 23, 2015 | 87.73 | 88.18 | 87.25 | 87.31 | 4,194,384 | -0.25(-0.28%) |
Mar 20, 2015 | 85.92 | 87.69 | 85.59 | 87.56 | 4,804,807 | +2.13(+2.49%) |
Mar 19, 2015 | 83.62 | 85.61 | 83.44 | 85.43 | 4,815,078 | +2.10(+2.52%) |
Mar 18, 2015 | 83.08 | 83.83 | 81.81 | 83.33 | 4,324,733 | -0.16(-0.20%) |
Mar 17, 2015 | 82.81 | 83.62 | 81.63 | 83.50 | 3,966,608 | +0.45(+0.55%) |
Mar 16, 2015 | 79.99 | 83.11 | 79.99 | 83.04 | 5,474,305 | +3.31(+4.15%) |
Mar 13, 2015 | 79.45 | 80.21 | 79.06 | 79.73 | 4,264,609 | +0.05(+0.06%) |
Mar 12, 2015 | 79.16 | 79.93 | 78.66 | 79.68 | 4,657,524 | +0.57(+0.72%) |
Mar 11, 2015 | 79.05 | 80.10 | 78.79 | 79.11 | 47,460,432 | +0.86(+1.10%) |
Mar 10, 2015 | 79.59 | 79.79 | 77.34 | 78.25 | 6,227,955 | -0.79(-0.99%) |
Mar 09, 2015 | 78.04 | 79.31 | 77.78 | 79.04 | 3,049,947 | +1.17(+1.50%) |
Mar 06, 2015 | 78.48 | 78.78 | 77.07 | 77.87 | 3,970,563 | -0.69(-0.87%) |
Mar 05, 2015 | 77.70 | 78.80 | 77.46 | 78.55 | 3,501,469 | +1.20(+1.55%) |
Mar 04, 2015 | 75.95 | 77.39 | 76.14 | 77.36 | 3,346,802 | +1.21(+1.59%) |
Mar 03, 2015 | 78.05 | 78.27 | 76.12 | 76.14 | 5,314,834 | -2.05(-2.62%) |