Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 86.59 | 87.03 | 85.28 | 85.62 | 90,942 | -0.96(-1.11%) |
May 28, 2015 | 86.48 | 86.80 | 85.94 | 86.58 | 84,474 | +0.09(+0.10%) |
May 27, 2015 | 85.51 | 86.69 | 85.33 | 86.49 | 77,271 | +0.85(+0.99%) |
May 26, 2015 | 86.85 | 86.99 | 85.37 | 85.64 | 92,101 | -1.36(-1.56%) |
May 22, 2015 | 87.73 | 87.00 | 87.00 | 87.00 | 118,300 | -0.94(-1.07%) |
May 21, 2015 | 89.00 | 89.47 | 87.85 | 87.94 | 102,143 | -1.06(-1.19%) |
May 20, 2015 | 89.11 | 89.50 | 88.84 | 89.00 | 177,440 | -0.23(-0.26%) |
May 19, 2015 | 89.00 | 89.52 | 88.62 | 89.23 | 131,740 | +0.08(+0.09%) |
May 18, 2015 | 88.79 | 89.44 | 88.55 | 89.15 | 197,716 | +0.36(+0.41%) |
May 15, 2015 | 88.80 | 88.97 | 88.08 | 88.79 | 74,201 | +0.11(+0.12%) |
May 14, 2015 | 88.09 | 88.93 | 87.90 | 88.68 | 94,118 | +0.83(+0.94%) |
May 13, 2015 | 87.56 | 88.14 | 86.98 | 87.85 | 104,971 | +0.54(+0.62%) |
May 12, 2015 | 88.18 | 88.18 | 86.95 | 87.31 | 156,617 | -1.50(-1.69%) |
May 11, 2015 | 89.67 | 89.83 | 88.48 | 88.81 | 133,086 | -1.01(-1.12%) |
May 08, 2015 | 89.06 | 90.09 | 88.90 | 89.82 | 137,463 | +1.40(+1.58%) |
May 07, 2015 | 87.97 | 88.57 | 87.80 | 88.42 | 92,647 | +0.16(+0.18%) |
May 06, 2015 | 89.07 | 89.07 | 87.78 | 88.26 | 155,403 | -0.43(-0.48%) |
May 05, 2015 | 89.96 | 89.96 | 87.81 | 88.69 | 165,762 | -1.26(-1.40%) |
May 04, 2015 | 89.63 | 90.56 | 89.38 | 89.95 | 159,342 | +0.31(+0.35%) |
May 01, 2015 | 88.57 | 89.98 | 87.95 | 89.64 | 176,004 | +1.40(+1.59%) |
Apr 30, 2015 | 88.99 | 91.72 | 87.42 | 88.24 | 262,275 | +1.86(+2.15%) |
Apr 29, 2015 | 87.87 | 88.49 | 85.58 | 86.38 | 198,881 | -2.09(-2.36%) |
Apr 28, 2015 | 87.37 | 89.37 | 86.90 | 88.47 | 147,627 | +0.92(+1.05%) |
Apr 27, 2015 | 89.24 | 89.98 | 87.20 | 87.55 | 107,751 | -1.55(-1.74%) |
Apr 24, 2015 | 89.81 | 89.92 | 89.00 | 89.10 | 74,623 | -0.81(-0.90%) |
Apr 23, 2015 | 89.32 | 90.30 | 88.98 | 89.91 | 144,162 | +0.96(+1.08%) |
Apr 22, 2015 | 88.16 | 90.00 | 87.88 | 88.95 | 202,426 | +0.67(+0.76%) |
Apr 21, 2015 | 87.59 | 88.41 | 87.26 | 88.28 | 85,695 | +0.95(+1.09%) |
Apr 20, 2015 | 86.17 | 87.40 | 86.06 | 87.33 | 80,885 | +1.39(+1.62%) |
Apr 17, 2015 | 85.98 | 86.18 | 85.07 | 85.94 | 102,524 | -0.81(-0.93%) |
Apr 16, 2015 | 86.60 | 86.98 | 85.97 | 86.75 | 112,052 | -0.02(-0.02%) |
Apr 15, 2015 | 87.28 | 87.34 | 86.46 | 86.77 | 98,472 | -0.09(-0.10%) |
Apr 14, 2015 | 87.44 | 87.44 | 86.40 | 86.86 | 89,271 | -0.54(-0.62%) |
Apr 13, 2015 | 87.67 | 87.95 | 87.33 | 87.40 | 71,414 | -0.41(-0.47%) |
Apr 10, 2015 | 87.95 | 88.24 | 87.41 | 87.81 | 59,422 | +0.24(+0.27%) |
Apr 09, 2015 | 88.06 | 88.54 | 86.78 | 87.57 | 52,853 | -0.77(-0.87%) |
Apr 08, 2015 | 87.64 | 88.68 | 87.47 | 88.34 | 109,391 | +0.67(+0.76%) |
Apr 07, 2015 | 88.09 | 88.32 | 87.58 | 87.67 | 242,017 | -0.41(-0.47%) |
Apr 06, 2015 | 88.00 | 88.56 | 87.61 | 88.08 | 137,963 | -0.25(-0.28%) |
Apr 02, 2015 | 89.25 | 88.33 | 88.33 | 88.33 | 124,300 | -0.66(-0.74%) |
Apr 01, 2015 | 89.62 | 89.75 | 88.60 | 88.99 | 141,262 | -0.93(-1.03%) |
Mar 31, 2015 | 90.51 | 91.23 | 89.70 | 89.92 | 241,563 | -0.84(-0.93%) |
Mar 30, 2015 | 89.08 | 92.20 | 89.08 | 90.76 | 235,034 | +2.32(+2.62%) |
Mar 27, 2015 | 87.58 | 88.84 | 86.73 | 88.44 | 116,393 | +0.82(+0.94%) |
Mar 26, 2015 | 86.69 | 87.80 | 86.22 | 87.62 | 124,466 | +0.40(+0.46%) |
Mar 25, 2015 | 89.81 | 89.97 | 87.13 | 87.22 | 220,294 | -2.45(-2.73%) |
Mar 24, 2015 | 89.32 | 89.87 | 88.70 | 89.67 | 161,022 | +0.14(+0.16%) |
Mar 23, 2015 | 88.87 | 89.98 | 88.45 | 89.53 | 164,617 | +0.53(+0.60%) |
Mar 20, 2015 | 88.57 | 89.10 | 88.20 | 89.00 | 247,393 | +1.18(+1.34%) |
Mar 19, 2015 | 87.62 | 88.08 | 87.40 | 87.82 | 130,809 | +0.04(+0.05%) |
Mar 18, 2015 | 86.52 | 87.97 | 85.84 | 87.78 | 106,481 | +1.28(+1.48%) |
Mar 17, 2015 | 86.66 | 87.11 | 86.30 | 86.50 | 147,435 | -0.18(-0.21%) |
Mar 16, 2015 | 86.69 | 87.33 | 86.35 | 86.68 | 144,843 | +0.71(+0.83%) |
Mar 13, 2015 | 87.02 | 87.02 | 85.23 | 85.97 | 83,324 | -0.97(-1.12%) |
Mar 12, 2015 | 86.15 | 87.17 | 85.77 | 86.94 | 95,599 | +1.15(+1.34%) |
Mar 11, 2015 | 85.69 | 86.41 | 85.11 | 85.79 | 98,059 | -0.06(-0.07%) |
Mar 10, 2015 | 87.00 | 87.74 | 85.77 | 85.85 | 80,724 | -1.73(-1.98%) |
Mar 09, 2015 | 86.78 | 87.60 | 86.78 | 87.58 | 102,703 | +0.78(+0.90%) |
Mar 06, 2015 | 87.20 | 87.32 | 86.04 | 86.80 | 145,809 | -0.88(-1.00%) |
Mar 05, 2015 | 88.02 | 88.31 | 86.80 | 87.68 | 107,014 | +0.01(+0.01%) |
Mar 04, 2015 | 88.47 | 88.78 | 87.41 | 87.67 | 116,980 | -0.87(-0.98%) |
Mar 03, 2015 | 88.65 | 88.92 | 87.75 | 88.54 | 95,697 | -0.31(-0.35%) |