Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 86.38 | 86.59 | 86.38 | 86.56 | 5,048 | +0.34(+0.39%) |
May 28, 2015 | 86.25 | 87.21 | 86.19 | 86.22 | 2,341 | +0.40(+0.47%) |
May 27, 2015 | 85.82 | 85.82 | 85.82 | 85.82 | 829 | -0.46(-0.53%) |
May 22, 2015 | 85.85 | 86.28 | 85.58 | 86.28 | 394 | +0.30(+0.35%) |
May 21, 2015 | 85.88 | 85.98 | 85.88 | 85.98 | 770 | +0.49(+0.57%) |
May 20, 2015 | 85.36 | 85.66 | 85.36 | 85.49 | 2,921 | -0.20(-0.23%) |
May 19, 2015 | 85.55 | 85.82 | 85.55 | 85.68 | 2,025 | -0.24(-0.28%) |
May 18, 2015 | 86.04 | 86.04 | 85.74 | 85.92 | 2,010 | +0.18(+0.21%) |
May 14, 2015 | 85.70 | 85.74 | 85.70 | 85.74 | 297 | +0.32(+0.37%) |
May 13, 2015 | 85.43 | 85.43 | 85.43 | 85.43 | 362 | -0.14(-0.16%) |
May 12, 2015 | 85.59 | 85.59 | 85.57 | 85.57 | 595 | -0.10(-0.11%) |
May 11, 2015 | 85.66 | 85.66 | 85.66 | 85.66 | 718 | -0.59(-0.68%) |
May 08, 2015 | 86.29 | 86.31 | 86.17 | 86.25 | 2,901 | +0.28(+0.32%) |
May 07, 2015 | 85.77 | 85.97 | 85.77 | 85.97 | 1,360 | +0.21(+0.25%) |
May 06, 2015 | 86.01 | 86.01 | 85.60 | 85.76 | 2,008 | -0.33(-0.38%) |
May 05, 2015 | 86.13 | 86.13 | 85.86 | 86.08 | 4,089 | -0.23(-0.26%) |
May 04, 2015 | 86.47 | 86.47 | 86.29 | 86.31 | 3,628 | -0.08(-0.10%) |
May 01, 2015 | 86.54 | 86.54 | 86.36 | 86.40 | 762 | -0.17(-0.20%) |
Apr 30, 2015 | 86.33 | 86.57 | 86.33 | 86.57 | 2,500 | +0.02(+0.03%) |
Apr 29, 2015 | 86.38 | 86.90 | 86.38 | 86.55 | 3,097 | -0.52(-0.60%) |
Apr 28, 2015 | 87.21 | 87.21 | 86.84 | 87.07 | 1,699 | -0.33(-0.38%) |
Apr 27, 2015 | 87.76 | 87.76 | 87.25 | 87.40 | 1,728 | +0.07(+0.08%) |
Apr 24, 2015 | 87.41 | 87.41 | 87.33 | 87.33 | 1,644 | +0.23(+0.26%) |
Apr 23, 2015 | 87.10 | 87.10 | 86.98 | 87.10 | 1,192 | +0.00(+0.00%) |
Apr 22, 2015 | 87.21 | 87.21 | 86.95 | 87.10 | 2,612 | -0.20(-0.23%) |
Apr 21, 2015 | 87.38 | 87.44 | 87.19 | 87.30 | 15,601 | -0.14(-0.16%) |
Apr 20, 2015 | 87.60 | 87.60 | 87.44 | 87.44 | 916 | +0.10(+0.11%) |
Apr 17, 2015 | 87.41 | 87.41 | 87.34 | 87.34 | 911 | -0.20(-0.23%) |
Apr 16, 2015 | 87.61 | 87.61 | 87.08 | 87.54 | 5,039 | +0.25(+0.28%) |
Apr 15, 2015 | 87.45 | 87.46 | 87.29 | 87.29 | 3,183 | -0.09(-0.10%) |
Apr 14, 2015 | 87.15 | 87.47 | 87.15 | 87.38 | 2,211 | +0.21(+0.24%) |
Apr 13, 2015 | 87.11 | 87.16 | 87.02 | 87.16 | 2,168 | +0.36(+0.42%) |
Apr 10, 2015 | 86.99 | 87.21 | 86.80 | 86.80 | 2,490 | -0.40(-0.46%) |
Apr 08, 2015 | 87.28 | 87.28 | 87.05 | 87.20 | 545 | +0.03(+0.03%) |
Apr 07, 2015 | 87.11 | 87.19 | 86.75 | 87.18 | 3,051 | +0.08(+0.10%) |
Apr 06, 2015 | 87.08 | 87.09 | 87.08 | 87.09 | 1,298 | -0.20(-0.23%) |
Apr 02, 2015 | 87.29 | 87.29 | 87.29 | 87.29 | 2,960 | +0.22(+0.26%) |
Apr 01, 2015 | 87.08 | 87.12 | 86.98 | 87.07 | 1,742 | +0.36(+0.42%) |
Mar 31, 2015 | 86.56 | 86.72 | 86.56 | 86.71 | 1,488 | +0.10(+0.12%) |
Mar 30, 2015 | 86.62 | 86.62 | 86.61 | 86.61 | 917 | +0.13(+0.15%) |
Mar 27, 2015 | 86.48 | 86.48 | 86.44 | 86.48 | 918 | +0.26(+0.30%) |
Mar 26, 2015 | 86.55 | 86.55 | 86.22 | 86.22 | 636 | -0.43(-0.49%) |
Mar 25, 2015 | 87.44 | 87.44 | 86.60 | 86.65 | 3,138 | -0.18(-0.20%) |
Mar 24, 2015 | 86.84 | 86.84 | 86.74 | 86.82 | 1,109 | +0.18(+0.21%) |
Mar 23, 2015 | 86.64 | 86.64 | 86.64 | 86.64 | 1,058 | +0.03(+0.03%) |
Mar 20, 2015 | 86.57 | 86.61 | 86.57 | 86.61 | 2,022 | +0.17(+0.20%) |
Mar 19, 2015 | 86.35 | 86.44 | 86.25 | 86.44 | 6,373 | -0.44(-0.50%) |
Mar 18, 2015 | 86.43 | 86.88 | 86.43 | 86.88 | 1,274 | +0.95(+1.11%) |
Mar 17, 2015 | 85.97 | 85.97 | 85.92 | 85.93 | 1,227 | +0.67(+0.79%) |
Mar 16, 2015 | 86.01 | 86.01 | 85.25 | 85.25 | 1,290 | -0.68(-0.79%) |
Mar 13, 2015 | 85.93 | 85.93 | 85.93 | 85.93 | 1,060 | -0.07(-0.08%) |
Mar 12, 2015 | 86.14 | 86.14 | 86.01 | 86.01 | 1,683 | +0.16(+0.18%) |
Mar 11, 2015 | 85.73 | 85.88 | 85.68 | 85.85 | 4,279 | +0.39(+0.46%) |
Mar 10, 2015 | 85.80 | 85.80 | 85.46 | 85.46 | 1,034 | -0.16(-0.19%) |
Mar 09, 2015 | 85.59 | 85.62 | 85.59 | 85.62 | 782 | +0.23(+0.27%) |
Mar 06, 2015 | 85.52 | 85.52 | 84.96 | 85.38 | 2,184 | -0.60(-0.70%) |
Mar 05, 2015 | 85.98 | 85.99 | 85.85 | 85.98 | 1,214 | -0.06(-0.07%) |
Mar 04, 2015 | 86.48 | 85.67 | 85.99 | 86.05 | 1,128 | +0.38(+0.44%) |
Mar 03, 2015 | 86.16 | 86.21 | 85.67 | 85.67 | 714 | -0.55(-0.63%) |