Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 87.96 | 88.05 | 87.88 | 87.95 | 3,482,763 | +0.03(+0.04%) |
May 28, 2015 | 87.92 | 87.99 | 87.85 | 87.92 | 1,627,110 | -0.03(-0.04%) |
May 27, 2015 | 87.86 | 87.96 | 87.73 | 87.95 | 1,113,243 | +0.09(+0.10%) |
May 26, 2015 | 87.65 | 87.89 | 87.61 | 87.86 | 3,476,125 | +0.22(+0.25%) |
May 22, 2015 | 87.69 | 87.64 | 87.64 | 87.64 | 1,361,535 | -0.10(-0.11%) |
May 21, 2015 | 87.53 | 87.76 | 87.53 | 87.74 | 3,322,836 | +0.27(+0.31%) |
May 20, 2015 | 87.48 | 87.57 | 87.38 | 87.47 | 1,984,404 | +0.14(+0.16%) |
May 19, 2015 | 87.38 | 87.58 | 87.33 | 87.33 | 2,084,931 | -0.30(-0.35%) |
May 18, 2015 | 87.76 | 87.82 | 87.62 | 87.64 | 1,082,144 | -0.34(-0.38%) |
May 15, 2015 | 87.78 | 87.99 | 87.72 | 87.97 | 1,312,151 | +0.37(+0.42%) |
May 14, 2015 | 87.53 | 87.64 | 87.48 | 87.60 | 2,250,987 | +0.14(+0.16%) |
May 13, 2015 | 87.74 | 87.75 | 87.37 | 87.47 | 3,058,552 | -0.01(-0.01%) |
May 12, 2015 | 87.41 | 87.62 | 87.32 | 87.48 | 1,747,317 | -0.01(-0.01%) |
May 11, 2015 | 87.83 | 87.86 | 87.47 | 87.48 | 3,739,101 | -0.56(-0.63%) |
May 08, 2015 | 88.10 | 88.16 | 87.98 | 88.04 | 2,422,178 | +0.29(+0.33%) |
May 07, 2015 | 87.69 | 87.84 | 87.62 | 87.76 | 2,488,111 | +0.22(+0.25%) |
May 06, 2015 | 87.77 | 87.79 | 87.50 | 87.54 | 1,961,697 | -0.30(-0.34%) |
May 05, 2015 | 87.96 | 87.99 | 87.68 | 87.84 | 1,855,499 | -0.08(-0.09%) |
May 04, 2015 | 88.15 | 88.19 | 87.91 | 87.92 | 2,069,337 | -0.17(-0.19%) |
May 01, 2015 | 88.23 | 88.24 | 88.01 | 88.08 | 1,700,088 | -0.25(-0.28%) |
Apr 30, 2015 | 88.20 | 88.38 | 88.06 | 88.33 | 4,177,390 | +0.00(+0.00%) |
Apr 29, 2015 | 88.36 | 88.42 | 88.21 | 88.33 | 1,648,140 | -0.20(-0.23%) |
Apr 28, 2015 | 88.72 | 88.80 | 88.53 | 88.53 | 2,010,530 | -0.34(-0.39%) |
Apr 27, 2015 | 88.85 | 88.89 | 88.71 | 88.88 | 2,002,446 | +0.03(+0.04%) |
Apr 24, 2015 | 88.83 | 88.90 | 88.77 | 88.84 | 1,051,380 | +0.15(+0.17%) |
Apr 23, 2015 | 88.57 | 88.78 | 88.55 | 88.69 | 1,862,351 | +0.14(+0.15%) |
Apr 22, 2015 | 88.80 | 88.80 | 88.53 | 88.56 | 1,150,127 | -0.26(-0.30%) |
Apr 21, 2015 | 88.92 | 88.92 | 88.80 | 88.82 | 1,910,970 | -0.10(-0.11%) |
Apr 20, 2015 | 88.98 | 89.03 | 88.82 | 88.92 | 1,618,228 | -0.06(-0.07%) |
Apr 17, 2015 | 88.87 | 89.08 | 88.81 | 88.98 | 1,599,244 | +0.07(+0.08%) |
Apr 16, 2015 | 89.00 | 89.00 | 88.76 | 88.91 | 1,256,017 | -0.05(-0.05%) |
Apr 15, 2015 | 88.97 | 89.01 | 88.88 | 88.96 | 1,627,536 | +0.12(+0.13%) |
Apr 14, 2015 | 89.00 | 89.08 | 88.83 | 88.84 | 1,452,546 | +0.10(+0.11%) |
Apr 13, 2015 | 88.64 | 88.74 | 88.64 | 88.74 | 1,193,467 | +0.10(+0.11%) |
Apr 10, 2015 | 88.79 | 88.81 | 88.61 | 88.64 | 2,579,819 | +0.00(+0.00%) |
Apr 09, 2015 | 88.89 | 88.89 | 88.58 | 88.64 | 2,169,223 | -0.22(-0.25%) |
Apr 08, 2015 | 88.89 | 88.92 | 88.74 | 88.87 | 1,133,297 | +0.01(+0.01%) |
Apr 07, 2015 | 88.80 | 88.90 | 88.67 | 88.86 | 1,776,060 | +0.02(+0.02%) |
Apr 06, 2015 | 89.07 | 89.07 | 88.74 | 88.84 | 1,795,892 | +0.06(+0.06%) |
Apr 02, 2015 | 88.90 | 88.79 | 88.79 | 88.79 | 2,210,824 | -0.12(-0.13%) |
Apr 01, 2015 | 88.78 | 88.95 | 88.69 | 88.91 | 2,418,817 | +0.29(+0.32%) |
Mar 31, 2015 | 88.49 | 88.64 | 88.42 | 88.62 | 3,719,422 | +0.15(+0.17%) |
Mar 30, 2015 | 88.55 | 88.55 | 88.41 | 88.47 | 1,648,093 | +0.04(+0.04%) |
Mar 27, 2015 | 88.42 | 88.55 | 88.41 | 88.43 | 7,054,239 | +0.13(+0.14%) |
Mar 26, 2015 | 88.52 | 88.57 | 88.27 | 88.30 | 1,732,126 | -0.32(-0.36%) |
Mar 25, 2015 | 88.87 | 88.87 | 88.62 | 88.62 | 2,027,295 | -0.17(-0.19%) |
Mar 24, 2015 | 88.66 | 88.81 | 88.57 | 88.79 | 3,328,733 | +0.24(+0.27%) |
Mar 23, 2015 | 88.57 | 88.60 | 88.46 | 88.55 | 1,409,386 | +0.02(+0.02%) |
Mar 20, 2015 | 88.46 | 88.55 | 88.42 | 88.53 | 4,820,328 | +0.27(+0.31%) |
Mar 19, 2015 | 88.47 | 88.52 | 88.23 | 88.26 | 2,426,324 | -0.31(-0.35%) |
Mar 18, 2015 | 88.11 | 88.59 | 87.94 | 88.57 | 2,512,070 | +0.64(+0.73%) |
Mar 17, 2015 | 87.99 | 88.02 | 87.91 | 87.93 | 1,790,133 | -0.02(-0.02%) |
Mar 16, 2015 | 87.98 | 88.02 | 87.82 | 87.94 | 1,641,859 | +0.19(+0.22%) |
Mar 13, 2015 | 87.83 | 87.98 | 87.68 | 87.75 | 4,068,311 | -0.17(-0.19%) |
Mar 12, 2015 | 88.03 | 88.06 | 87.82 | 87.92 | 1,781,272 | +0.07(+0.08%) |
Mar 11, 2015 | 87.65 | 87.90 | 87.65 | 87.85 | 1,473,179 | +0.17(+0.20%) |
Mar 10, 2015 | 87.67 | 87.77 | 87.60 | 87.67 | 2,147,798 | +0.21(+0.24%) |
Mar 09, 2015 | 87.62 | 87.62 | 87.41 | 87.47 | 3,425,998 | +0.22(+0.26%) |
Mar 06, 2015 | 87.55 | 87.55 | 87.16 | 87.24 | 2,354,922 | -0.57(-0.65%) |
Mar 05, 2015 | 87.82 | 87.91 | 87.72 | 87.82 | 1,324,045 | +0.04(+0.05%) |
Mar 04, 2015 | 87.83 | 87.73 | 87.70 | 87.78 | 1,857,281 | +0.05(+0.05%) |
Mar 03, 2015 | 87.83 | 87.94 | 87.73 | 87.73 | 5,316,735 | -0.11(-0.13%) |