Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 88.67 | 88.74 | 87.85 | 88.19 | 1,939,830 | -0.53(-0.60%) |
May 28, 2015 | 88.31 | 88.83 | 88.28 | 88.72 | 1,584,861 | +0.05(+0.06%) |
May 27, 2015 | 87.81 | 89.03 | 87.60 | 88.66 | 2,193,525 | +1.03(+1.17%) |
May 26, 2015 | 87.62 | 87.90 | 87.10 | 87.64 | 2,278,816 | -0.04(-0.04%) |
May 22, 2015 | 87.82 | 87.68 | 87.68 | 87.68 | 1,712,019 | -0.29(-0.33%) |
May 21, 2015 | 88.27 | 88.36 | 88.03 | 87.96 | 1,295,632 | -0.07(-0.08%) |
May 20, 2015 | 89.51 | 89.64 | 87.99 | 88.03 | 1,970,649 | -1.46(-1.63%) |
May 19, 2015 | 89.28 | 90.07 | 89.08 | 89.49 | 2,194,888 | +0.43(+0.48%) |
May 18, 2015 | 89.00 | 89.35 | 88.58 | 89.06 | 1,219,844 | -0.05(-0.06%) |
May 15, 2015 | 89.28 | 89.43 | 88.65 | 89.12 | 2,166,281 | -0.02(-0.03%) |
May 14, 2015 | 88.43 | 89.28 | 88.18 | 89.14 | 1,563,588 | +1.03(+1.17%) |
May 13, 2015 | 88.10 | 88.61 | 87.23 | 88.11 | 2,478,817 | -0.03(-0.04%) |
May 12, 2015 | 87.36 | 88.49 | 86.87 | 88.14 | 2,408,930 | +0.54(+0.61%) |
May 11, 2015 | 87.62 | 88.16 | 87.30 | 87.61 | 1,770,561 | -0.08(-0.09%) |
May 08, 2015 | 86.90 | 88.07 | 86.64 | 87.68 | 2,570,563 | +1.77(+2.06%) |
May 07, 2015 | 85.07 | 86.08 | 84.72 | 85.91 | 2,015,511 | +1.07(+1.26%) |
May 06, 2015 | 84.32 | 84.93 | 83.66 | 84.84 | 2,057,260 | +0.90(+1.08%) |
May 05, 2015 | 85.66 | 85.82 | 83.69 | 83.94 | 2,357,624 | -1.56(-1.82%) |
May 04, 2015 | 86.17 | 86.73 | 85.39 | 85.50 | 1,792,280 | -0.65(-0.75%) |
May 01, 2015 | 85.36 | 86.48 | 84.94 | 86.14 | 1,727,479 | +1.27(+1.50%) |
Apr 30, 2015 | 84.89 | 85.84 | 84.66 | 84.87 | 3,468,505 | -0.37(-0.43%) |
Apr 29, 2015 | 85.83 | 86.04 | 84.62 | 85.24 | 3,196,509 | -0.82(-0.95%) |
Apr 28, 2015 | 86.19 | 86.43 | 85.54 | 86.06 | 2,468,956 | -0.31(-0.36%) |
Apr 27, 2015 | 86.38 | 86.94 | 86.11 | 86.37 | 2,235,276 | +0.09(+0.10%) |
Apr 24, 2015 | 86.32 | 86.81 | 85.84 | 86.28 | 2,352,701 | +0.08(+0.09%) |
Apr 23, 2015 | 85.87 | 86.60 | 85.51 | 86.21 | 2,307,280 | +0.22(+0.26%) |
Apr 22, 2015 | 86.37 | 86.37 | 85.41 | 85.99 | 1,733,902 | -0.24(-0.28%) |
Apr 21, 2015 | 86.50 | 86.71 | 85.78 | 86.22 | 1,847,294 | +0.16(+0.18%) |
Apr 20, 2015 | 86.56 | 87.01 | 85.76 | 86.07 | 1,939,210 | -0.07(-0.08%) |
Apr 17, 2015 | 86.08 | 86.92 | 85.76 | 86.14 | 3,080,182 | -0.51(-0.59%) |
Apr 16, 2015 | 87.31 | 87.88 | 85.48 | 86.65 | 4,360,672 | -1.50(-1.70%) |
Apr 15, 2015 | 88.95 | 89.24 | 87.74 | 88.15 | 2,109,129 | -0.45(-0.50%) |
Apr 14, 2015 | 88.68 | 88.96 | 88.12 | 88.60 | 1,676,356 | +0.12(+0.13%) |
Apr 13, 2015 | 89.00 | 89.30 | 88.31 | 88.48 | 2,437,312 | -0.26(-0.29%) |
Apr 10, 2015 | 89.09 | 89.29 | 88.51 | 88.74 | 1,734,727 | -0.12(-0.14%) |
Apr 09, 2015 | 88.68 | 89.28 | 88.44 | 88.86 | 2,067,214 | +0.12(+0.14%) |
Apr 08, 2015 | 88.08 | 88.74 | 87.91 | 88.74 | 1,787,422 | +0.93(+1.06%) |
Apr 07, 2015 | 87.59 | 88.22 | 87.18 | 87.81 | 1,588,210 | +0.22(+0.25%) |
Apr 06, 2015 | 86.50 | 87.67 | 86.27 | 87.59 | 1,604,997 | +0.77(+0.89%) |
Apr 02, 2015 | 87.38 | 86.81 | 86.81 | 86.81 | 2,314,424 | -0.45(-0.51%) |
Apr 01, 2015 | 87.05 | 87.28 | 86.24 | 87.26 | 2,264,949 | +0.40(+0.46%) |
Mar 31, 2015 | 86.09 | 87.29 | 86.08 | 86.86 | 2,030,525 | +0.08(+0.09%) |
Mar 30, 2015 | 86.79 | 87.02 | 86.32 | 86.78 | 1,431,733 | +0.78(+0.91%) |
Mar 27, 2015 | 85.60 | 86.13 | 85.11 | 86.00 | 1,589,462 | +0.72(+0.85%) |
Mar 26, 2015 | 85.71 | 85.77 | 84.96 | 85.28 | 2,321,915 | -0.62(-0.72%) |
Mar 25, 2015 | 87.57 | 87.88 | 85.85 | 85.90 | 2,494,144 | -1.38(-1.58%) |
Mar 24, 2015 | 87.66 | 88.00 | 87.19 | 87.27 | 3,048,034 | -0.61(-0.69%) |
Mar 23, 2015 | 87.90 | 88.42 | 87.58 | 87.88 | 2,563,495 | -0.65(-0.74%) |
Mar 20, 2015 | 87.47 | 88.54 | 86.95 | 88.54 | 7,041,559 | +1.68(+1.94%) |
Mar 19, 2015 | 86.44 | 87.25 | 86.21 | 86.86 | 2,810,247 | +0.52(+0.60%) |
Mar 18, 2015 | 87.10 | 87.33 | 84.21 | 86.34 | 4,062,106 | -0.99(-1.14%) |
Mar 17, 2015 | 87.52 | 87.79 | 87.13 | 87.33 | 1,863,098 | -0.64(-0.73%) |
Mar 16, 2015 | 87.26 | 88.12 | 87.12 | 87.97 | 1,966,681 | +0.89(+1.02%) |
Mar 13, 2015 | 86.93 | 87.36 | 86.64 | 87.08 | 1,872,662 | +0.00(+0.00%) |
Mar 12, 2015 | 86.13 | 87.39 | 85.80 | 87.08 | 1,687,826 | +1.31(+1.52%) |
Mar 11, 2015 | 86.14 | 86.36 | 85.77 | 85.77 | 1,815,948 | -0.16(-0.18%) |
Mar 10, 2015 | 86.51 | 86.83 | 85.92 | 85.93 | 1,888,473 | -1.31(-1.50%) |
Mar 09, 2015 | 87.60 | 88.05 | 86.96 | 87.24 | 1,889,980 | -0.21(-0.24%) |
Mar 06, 2015 | 87.86 | 88.30 | 87.14 | 87.45 | 1,885,846 | -0.83(-0.94%) |
Mar 05, 2015 | 87.45 | 88.47 | 87.35 | 88.28 | 2,259,331 | +1.00(+1.14%) |
Mar 04, 2015 | 86.97 | 88.06 | 87.30 | 87.29 | 2,281,476 | -0.01(-0.01%) |
Mar 03, 2015 | 88.16 | 88.18 | 86.47 | 87.30 | 2,023,981 | -1.51(-1.71%) |