Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 87.34 | 87.34 | 86.72 | 86.83 | 9,564 | -0.59(-0.67%) |
May 28, 2015 | 87.23 | 87.45 | 87.13 | 87.41 | 8,647 | +0.08(+0.09%) |
May 27, 2015 | 87.07 | 87.36 | 86.94 | 87.33 | 26,988 | +0.37(+0.42%) |
May 26, 2015 | 87.62 | 87.62 | 86.84 | 86.97 | 13,924 | -0.73(-0.83%) |
May 22, 2015 | 87.85 | 87.69 | 87.69 | 87.69 | 29,811 | -0.36(-0.41%) |
May 21, 2015 | 87.85 | 88.07 | 87.70 | 88.05 | 8,829 | -0.02(-0.02%) |
May 20, 2015 | 88.02 | 88.24 | 87.96 | 88.06 | 11,962 | +0.07(+0.08%) |
May 19, 2015 | 88.03 | 88.18 | 87.80 | 87.99 | 20,237 | -0.03(-0.04%) |
May 18, 2015 | 88.02 | 88.11 | 87.88 | 88.02 | 9,549 | -0.14(-0.16%) |
May 15, 2015 | 87.89 | 88.16 | 87.87 | 88.16 | 37,903 | +0.25(+0.29%) |
May 14, 2015 | 87.08 | 87.91 | 87.08 | 87.91 | 48,898 | +1.19(+1.37%) |
May 13, 2015 | 87.13 | 87.28 | 86.58 | 86.72 | 1,894,407 | -0.13(-0.15%) |
May 12, 2015 | 86.83 | 86.98 | 86.31 | 86.85 | 31,070 | -0.25(-0.29%) |
May 11, 2015 | 87.35 | 87.68 | 87.10 | 87.10 | 24,612 | -0.21(-0.24%) |
May 08, 2015 | 87.10 | 87.58 | 87.05 | 87.32 | 493,818 | +0.78(+0.90%) |
May 07, 2015 | 85.86 | 86.64 | 85.86 | 86.53 | 34,445 | +0.38(+0.44%) |
May 06, 2015 | 86.37 | 86.57 | 85.70 | 86.15 | 30,216 | +0.09(+0.10%) |
May 05, 2015 | 86.64 | 86.86 | 85.98 | 86.06 | 43,018 | -0.64(-0.74%) |
May 04, 2015 | 86.60 | 86.85 | 86.59 | 86.70 | 19,508 | +0.22(+0.25%) |
May 01, 2015 | 86.03 | 86.48 | 85.93 | 86.48 | 54,703 | +0.81(+0.94%) |
Apr 30, 2015 | 86.03 | 86.14 | 85.51 | 85.68 | 32,969 | -0.52(-0.61%) |
Apr 29, 2015 | 86.52 | 86.52 | 86.10 | 86.20 | 21,589 | -0.42(-0.49%) |
Apr 28, 2015 | 86.71 | 87.04 | 86.40 | 86.62 | 55,887 | -0.15(-0.17%) |
Apr 27, 2015 | 87.22 | 87.27 | 86.76 | 86.77 | 34,732 | -0.29(-0.34%) |
Apr 24, 2015 | 87.43 | 87.43 | 87.04 | 87.06 | 30,010 | -0.25(-0.29%) |
Apr 23, 2015 | 87.16 | 87.63 | 87.16 | 87.32 | 30,573 | -0.29(-0.33%) |
Apr 22, 2015 | 87.50 | 87.66 | 87.12 | 87.61 | 48,381 | +0.15(+0.18%) |
Apr 21, 2015 | 87.57 | 87.74 | 87.32 | 87.45 | 34,434 | +0.01(+0.01%) |
Apr 20, 2015 | 87.25 | 87.69 | 87.25 | 87.45 | 21,793 | +0.49(+0.56%) |
Apr 17, 2015 | 87.09 | 87.09 | 86.58 | 86.96 | 40,722 | -0.64(-0.74%) |
Apr 16, 2015 | 87.33 | 87.85 | 87.27 | 87.60 | 43,178 | +0.48(+0.55%) |
Apr 15, 2015 | 87.43 | 87.66 | 87.11 | 87.12 | 35,915 | +0.04(+0.05%) |
Apr 14, 2015 | 86.83 | 87.25 | 86.61 | 87.08 | 29,381 | +0.13(+0.15%) |
Apr 13, 2015 | 87.37 | 87.37 | 86.93 | 86.95 | 40,744 | -0.48(-0.55%) |
Apr 10, 2015 | 87.29 | 87.61 | 87.19 | 87.43 | 83,094 | +0.10(+0.12%) |
Apr 09, 2015 | 86.96 | 87.37 | 86.79 | 87.32 | 28,977 | +0.21(+0.24%) |
Apr 08, 2015 | 86.57 | 87.18 | 86.57 | 87.11 | 2,824,765 | +0.30(+0.35%) |
Apr 07, 2015 | 87.06 | 87.28 | 86.76 | 86.81 | 39,936 | -0.42(-0.48%) |
Apr 06, 2015 | 86.15 | 87.55 | 86.15 | 87.23 | 16,445 | +0.70(+0.81%) |
Apr 02, 2015 | 85.67 | 86.52 | 86.52 | 86.52 | 48,704 | +0.63(+0.73%) |
Apr 01, 2015 | 85.95 | 85.95 | 85.18 | 85.90 | 124,357 | -0.14(-0.16%) |
Mar 31, 2015 | 86.12 | 86.51 | 85.88 | 86.04 | 53,909 | -0.42(-0.48%) |
Mar 30, 2015 | 86.04 | 86.57 | 85.84 | 86.45 | 29,268 | +0.80(+0.93%) |
Mar 27, 2015 | 85.08 | 85.69 | 85.00 | 85.65 | 16,815 | +0.67(+0.79%) |
Mar 26, 2015 | 85.15 | 85.27 | 84.95 | 84.98 | 45,157 | -0.39(-0.46%) |
Mar 25, 2015 | 86.43 | 86.47 | 85.38 | 85.38 | 14,258 | -0.24(-0.28%) |
Mar 24, 2015 | 86.33 | 86.56 | 85.62 | 85.62 | 21,665 | -0.58(-0.68%) |
Mar 23, 2015 | 85.92 | 86.59 | 85.92 | 86.20 | 24,871 | +0.24(+0.28%) |
Mar 20, 2015 | 85.47 | 86.06 | 85.47 | 85.96 | 18,596 | +0.94(+1.11%) |
Mar 19, 2015 | 85.15 | 85.22 | 84.80 | 85.02 | 20,482 | -0.26(-0.30%) |
Mar 18, 2015 | 84.36 | 85.63 | 83.57 | 85.28 | 38,116 | +0.75(+0.89%) |
Mar 17, 2015 | 84.73 | 84.83 | 84.31 | 84.53 | 26,296 | -0.45(-0.53%) |
Mar 16, 2015 | 84.45 | 85.01 | 84.45 | 84.98 | 35,775 | +0.90(+1.07%) |
Mar 13, 2015 | 84.65 | 84.65 | 83.65 | 84.08 | 22,168 | -0.74(-0.87%) |
Mar 12, 2015 | 83.95 | 84.83 | 83.95 | 84.81 | 61,384 | +1.14(+1.37%) |
Mar 11, 2015 | 84.34 | 84.34 | 83.55 | 83.67 | 63,496 | -0.61(-0.72%) |
Mar 10, 2015 | 84.90 | 84.90 | 84.28 | 84.28 | 25,281 | -1.30(-1.52%) |
Mar 09, 2015 | 85.51 | 85.63 | 85.28 | 85.58 | 24,133 | +0.48(+0.56%) |
Mar 06, 2015 | 86.60 | 86.60 | 84.88 | 85.10 | 109,763 | -1.77(-2.04%) |
Mar 05, 2015 | 87.02 | 87.06 | 86.67 | 86.87 | 46,828 | +0.01(+0.01%) |
Mar 04, 2015 | 87.27 | 87.46 | 86.68 | 86.86 | 119,832 | -0.60(-0.69%) |
Mar 03, 2015 | 87.66 | 87.66 | 87.06 | 87.46 | 129,878 | -0.38(-0.43%) |