Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 83.03 | 83.34 | 82.04 | 82.89 | 10,342,053 | -0.37(-0.44%) |
May 28, 2015 | 84.18 | 84.52 | 82.82 | 83.26 | 8,081,627 | -1.03(-1.23%) |
May 27, 2015 | 84.22 | 84.76 | 83.95 | 84.30 | 4,887,253 | +0.22(+0.26%) |
May 26, 2015 | 84.61 | 85.12 | 83.63 | 84.07 | 5,990,769 | -1.06(-1.25%) |
May 22, 2015 | 85.44 | 85.14 | 85.14 | 85.14 | 4,926,623 | -0.62(-0.72%) |
May 21, 2015 | 84.15 | 86.32 | 83.85 | 85.76 | 7,273,333 | +1.37(+1.63%) |
May 20, 2015 | 84.71 | 84.97 | 83.46 | 84.39 | 9,068,407 | -0.60(-0.71%) |
May 19, 2015 | 85.24 | 85.27 | 84.65 | 84.99 | 6,014,089 | +0.06(+0.07%) |
May 18, 2015 | 84.40 | 85.28 | 84.21 | 84.93 | 5,325,784 | +0.10(+0.12%) |
May 15, 2015 | 84.12 | 84.88 | 83.61 | 84.83 | 7,829,995 | +1.42(+1.70%) |
May 14, 2015 | 83.49 | 84.02 | 82.44 | 83.41 | 13,676,671 | -0.25(-0.29%) |
May 13, 2015 | 86.36 | 86.36 | 83.30 | 83.66 | 14,183,357 | -2.76(-3.20%) |
May 12, 2015 | 86.88 | 87.11 | 86.39 | 86.42 | 5,425,604 | -0.80(-0.92%) |
May 11, 2015 | 87.60 | 87.67 | 87.16 | 87.22 | 4,417,462 | -0.56(-0.64%) |
May 08, 2015 | 88.55 | 88.76 | 87.65 | 87.78 | 4,418,585 | +0.11(+0.12%) |
May 07, 2015 | 86.89 | 88.05 | 86.75 | 87.68 | 4,362,118 | +0.31(+0.36%) |
May 06, 2015 | 87.02 | 87.75 | 86.54 | 87.37 | 5,919,930 | +0.81(+0.93%) |
May 05, 2015 | 88.00 | 88.46 | 86.37 | 86.56 | 6,181,750 | -1.67(-1.90%) |
May 04, 2015 | 88.57 | 89.40 | 88.14 | 88.23 | 6,589,820 | +0.23(+0.26%) |
May 01, 2015 | 87.15 | 88.14 | 86.86 | 88.00 | 5,810,151 | +1.21(+1.39%) |
Apr 30, 2015 | 86.81 | 87.09 | 86.35 | 86.80 | 6,704,870 | -0.56(-0.65%) |
Apr 29, 2015 | 87.90 | 88.29 | 86.89 | 87.36 | 7,446,391 | -0.79(-0.90%) |
Apr 28, 2015 | 87.56 | 88.23 | 87.26 | 88.15 | 6,156,520 | +0.31(+0.35%) |
Apr 27, 2015 | 87.69 | 88.42 | 87.62 | 87.84 | 5,708,262 | +0.00(+0.00%) |
Apr 24, 2015 | 88.13 | 88.21 | 87.18 | 87.84 | 10,371,041 | -0.50(-0.56%) |
Apr 23, 2015 | 87.22 | 90.43 | 86.80 | 88.34 | 14,704,540 | -2.13(-2.36%) |
Apr 22, 2015 | 89.55 | 91.00 | 89.24 | 90.47 | 7,620,661 | +1.00(+1.12%) |
Apr 21, 2015 | 90.37 | 90.54 | 88.83 | 89.47 | 6,736,735 | -0.77(-0.85%) |
Apr 20, 2015 | 88.82 | 90.47 | 88.77 | 90.24 | 5,611,514 | +1.65(+1.86%) |
Apr 17, 2015 | 88.30 | 88.77 | 87.78 | 88.58 | 6,656,103 | +0.06(+0.06%) |
Apr 16, 2015 | 87.42 | 88.61 | 87.22 | 88.53 | 5,525,023 | +0.78(+0.88%) |
Apr 15, 2015 | 90.03 | 90.31 | 87.74 | 87.75 | 6,525,870 | -0.63(-0.71%) |
Apr 14, 2015 | 85.97 | 88.47 | 85.10 | 88.38 | 11,208,016 | -0.25(-0.28%) |
Apr 13, 2015 | 90.73 | 91.17 | 88.58 | 88.63 | 6,463,098 | -2.41(-2.65%) |
Apr 10, 2015 | 91.10 | 91.87 | 90.47 | 91.04 | 7,975,212 | +1.33(+1.48%) |
Apr 09, 2015 | 88.12 | 89.82 | 88.00 | 89.70 | 5,407,369 | +1.36(+1.54%) |
Apr 08, 2015 | 88.00 | 88.90 | 87.96 | 88.35 | 5,427,582 | +0.24(+0.27%) |
Apr 07, 2015 | 87.37 | 88.61 | 86.93 | 88.11 | 7,933,726 | +1.19(+1.37%) |
Apr 06, 2015 | 86.89 | 87.87 | 86.81 | 86.92 | 6,421,120 | -0.61(-0.70%) |
Apr 02, 2015 | 87.79 | 87.53 | 87.53 | 87.53 | 5,598,919 | -0.17(-0.20%) |
Apr 01, 2015 | 88.05 | 88.36 | 86.92 | 87.70 | 6,461,444 | -0.79(-0.90%) |
Mar 31, 2015 | 89.60 | 89.60 | 88.08 | 88.49 | 6,774,018 | -1.45(-1.62%) |
Mar 30, 2015 | 89.06 | 90.18 | 88.87 | 89.95 | 6,353,398 | +1.35(+1.52%) |
Mar 27, 2015 | 88.03 | 89.05 | 87.24 | 88.60 | 7,592,184 | +0.22(+0.25%) |
Mar 26, 2015 | 89.11 | 89.29 | 87.22 | 88.38 | 11,469,280 | -2.17(-2.39%) |
Mar 25, 2015 | 92.08 | 92.38 | 90.45 | 90.55 | 6,668,168 | -1.38(-1.50%) |
Mar 24, 2015 | 92.12 | 92.92 | 90.95 | 91.93 | 6,893,172 | -0.22(-0.24%) |
Mar 23, 2015 | 93.84 | 94.78 | 92.02 | 92.15 | 8,178,762 | -3.82(-3.98%) |
Mar 20, 2015 | 96.40 | 96.95 | 95.68 | 95.96 | 6,193,240 | -0.08(-0.09%) |
Mar 19, 2015 | 95.99 | 96.68 | 95.42 | 96.04 | 4,242,992 | -0.19(-0.20%) |
Mar 18, 2015 | 94.84 | 96.57 | 93.99 | 96.23 | 4,423,784 | +1.11(+1.17%) |
Mar 17, 2015 | 94.74 | 95.46 | 94.48 | 95.12 | 3,185,500 | -0.25(-0.26%) |
Mar 16, 2015 | 94.37 | 95.46 | 94.25 | 95.37 | 6,255,324 | +1.80(+1.92%) |
Mar 13, 2015 | 94.15 | 94.61 | 92.96 | 93.57 | 5,080,411 | -0.50(-0.53%) |
Mar 12, 2015 | 94.03 | 94.40 | 93.40 | 94.07 | 5,937,026 | +0.69(+0.73%) |
Mar 11, 2015 | 93.90 | 94.59 | 93.37 | 93.38 | 5,227,904 | -0.38(-0.40%) |
Mar 10, 2015 | 94.71 | 95.46 | 93.76 | 93.76 | 4,883,643 | -1.98(-2.07%) |
Mar 09, 2015 | 95.09 | 96.30 | 94.94 | 95.73 | 3,188,312 | +0.59(+0.62%) |
Mar 06, 2015 | 95.90 | 96.62 | 94.85 | 95.15 | 4,070,815 | -1.54(-1.59%) |
Mar 05, 2015 | 96.67 | 96.85 | 95.87 | 96.68 | 4,094,809 | +0.10(+0.10%) |
Mar 04, 2015 | 96.13 | 96.64 | 95.27 | 96.58 | 4,797,491 | -0.20(-0.21%) |
Mar 03, 2015 | 98.12 | 98.36 | 96.49 | 96.79 | 4,682,670 | -1.87(-1.90%) |