Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 91.34 | 91.77 | 90.97 | 91.40 | 668,627 | +0.34(+0.38%) |
May 28, 2015 | 91.05 | 91.43 | 90.45 | 91.05 | 451,840 | +0.09(+0.10%) |
May 27, 2015 | 87.80 | 91.26 | 87.77 | 90.96 | 485,156 | +3.44(+3.93%) |
May 26, 2015 | 88.07 | 88.15 | 87.13 | 87.53 | 289,544 | -0.68(-0.77%) |
May 22, 2015 | 87.92 | 88.20 | 88.20 | 88.20 | 151,499 | +0.18(+0.21%) |
May 21, 2015 | 87.51 | 88.16 | 87.13 | 88.02 | 169,666 | +0.44(+0.51%) |
May 20, 2015 | 87.50 | 88.20 | 87.19 | 87.58 | 316,488 | +0.19(+0.22%) |
May 19, 2015 | 87.92 | 88.35 | 87.08 | 87.39 | 168,510 | -0.32(-0.36%) |
May 18, 2015 | 86.98 | 87.75 | 86.73 | 87.71 | 230,574 | +0.85(+0.98%) |
May 15, 2015 | 86.88 | 87.18 | 86.49 | 86.86 | 139,778 | +0.14(+0.17%) |
May 14, 2015 | 86.29 | 87.03 | 85.97 | 86.71 | 322,997 | +1.02(+1.19%) |
May 13, 2015 | 85.62 | 86.31 | 85.46 | 85.69 | 145,191 | +0.52(+0.62%) |
May 12, 2015 | 85.57 | 85.68 | 84.78 | 85.17 | 367,176 | -0.78(-0.90%) |
May 11, 2015 | 85.89 | 86.26 | 85.59 | 85.94 | 182,446 | +0.05(+0.06%) |
May 08, 2015 | 85.74 | 86.25 | 85.65 | 85.89 | 242,147 | +0.85(+1.00%) |
May 07, 2015 | 84.44 | 85.17 | 84.44 | 85.04 | 342,255 | +0.92(+1.10%) |
May 06, 2015 | 84.53 | 84.92 | 83.50 | 84.12 | 515,121 | -0.10(-0.12%) |
May 05, 2015 | 85.47 | 85.69 | 84.14 | 84.22 | 275,739 | -1.87(-2.17%) |
May 04, 2015 | 86.46 | 86.64 | 85.86 | 86.09 | 244,145 | -0.17(-0.20%) |
May 01, 2015 | 84.71 | 86.46 | 84.68 | 86.26 | 561,688 | +2.33(+2.78%) |
Apr 30, 2015 | 84.51 | 84.82 | 83.40 | 83.93 | 856,693 | -0.73(-0.87%) |
Apr 29, 2015 | 84.49 | 84.91 | 83.78 | 84.66 | 289,135 | -0.47(-0.55%) |
Apr 28, 2015 | 85.09 | 85.31 | 83.95 | 85.13 | 443,285 | +0.08(+0.10%) |
Apr 27, 2015 | 84.95 | 85.94 | 84.84 | 85.05 | 219,351 | +0.22(+0.26%) |
Apr 24, 2015 | 86.09 | 86.14 | 84.30 | 84.83 | 232,474 | -1.42(-1.65%) |
Apr 23, 2015 | 86.05 | 86.55 | 85.58 | 86.25 | 217,125 | -1.36(-1.55%) |
Apr 22, 2015 | 86.92 | 87.63 | 86.24 | 87.61 | 166,155 | +1.22(+1.41%) |
Apr 21, 2015 | 85.80 | 87.00 | 86.09 | 86.39 | 167,532 | +0.59(+0.69%) |
Apr 20, 2015 | 85.51 | 86.14 | 85.49 | 85.80 | 146,789 | +0.72(+0.85%) |
Apr 17, 2015 | 85.61 | 85.61 | 84.67 | 85.08 | 183,457 | -1.23(-1.42%) |
Apr 16, 2015 | 85.84 | 86.43 | 85.84 | 86.31 | 192,847 | -0.37(-0.43%) |
Apr 15, 2015 | 85.91 | 86.93 | 85.80 | 86.68 | 163,751 | +1.42(+1.67%) |
Apr 14, 2015 | 86.14 | 86.14 | 84.99 | 85.26 | 244,814 | -0.88(-1.02%) |
Apr 13, 2015 | 86.77 | 87.08 | 86.02 | 86.13 | 160,938 | -0.51(-0.59%) |
Apr 10, 2015 | 86.36 | 86.65 | 86.23 | 86.65 | 97,639 | +0.35(+0.40%) |
Apr 09, 2015 | 84.77 | 86.41 | 84.77 | 86.30 | 220,287 | +1.11(+1.31%) |
Apr 08, 2015 | 84.52 | 85.47 | 84.47 | 85.18 | 322,995 | +0.50(+0.59%) |
Apr 07, 2015 | 84.67 | 85.41 | 84.52 | 84.69 | 384,684 | +0.04(+0.04%) |
Apr 06, 2015 | 83.48 | 84.84 | 83.03 | 84.65 | 390,999 | +0.37(+0.44%) |
Apr 02, 2015 | 84.81 | 84.28 | 84.28 | 84.28 | 237,311 | -0.19(-0.22%) |
Apr 01, 2015 | 84.79 | 84.84 | 83.81 | 84.47 | 230,510 | -0.55(-0.65%) |
Mar 31, 2015 | 85.62 | 85.79 | 84.89 | 85.02 | 150,765 | -0.97(-1.13%) |
Mar 30, 2015 | 85.46 | 86.22 | 84.96 | 85.99 | 470,062 | +1.09(+1.28%) |
Mar 27, 2015 | 82.60 | 85.22 | 82.41 | 84.90 | 429,632 | +2.34(+2.84%) |
Mar 26, 2015 | 81.77 | 83.10 | 80.74 | 82.56 | 523,636 | -1.15(-1.37%) |
Mar 25, 2015 | 87.73 | 87.83 | 83.61 | 83.71 | 427,315 | -4.08(-4.65%) |
Mar 24, 2015 | 88.61 | 88.61 | 87.74 | 87.79 | 214,420 | -0.76(-0.86%) |
Mar 23, 2015 | 89.31 | 89.41 | 88.51 | 88.55 | 148,291 | -0.74(-0.83%) |
Mar 20, 2015 | 88.68 | 89.57 | 88.57 | 89.29 | 170,918 | +1.24(+1.41%) |
Mar 19, 2015 | 87.75 | 88.26 | 87.63 | 88.04 | 104,650 | +0.20(+0.23%) |
Mar 18, 2015 | 87.17 | 88.27 | 86.06 | 87.84 | 172,372 | +0.65(+0.74%) |
Mar 17, 2015 | 87.19 | 87.35 | 86.71 | 87.19 | 162,525 | -0.64(-0.73%) |
Mar 16, 2015 | 86.99 | 87.85 | 86.87 | 87.83 | 243,033 | +1.32(+1.52%) |
Mar 13, 2015 | 86.15 | 86.67 | 85.59 | 86.52 | 199,278 | +0.58(+0.67%) |
Mar 12, 2015 | 85.07 | 85.97 | 85.00 | 85.94 | 433,622 | -0.03(-0.03%) |
Mar 11, 2015 | 86.21 | 86.85 | 85.94 | 85.97 | 131,586 | +0.19(+0.22%) |
Mar 10, 2015 | 86.82 | 87.03 | 85.76 | 85.78 | 425,231 | -1.61(-1.85%) |
Mar 09, 2015 | 87.05 | 87.60 | 86.96 | 87.39 | 192,204 | +0.27(+0.31%) |
Mar 06, 2015 | 87.74 | 87.89 | 86.88 | 87.12 | 237,549 | -0.91(-1.03%) |
Mar 05, 2015 | 88.29 | 88.54 | 87.66 | 88.03 | 271,052 | +0.05(+0.06%) |
Mar 04, 2015 | 87.85 | 88.01 | 86.99 | 87.98 | 210,580 | -0.12(-0.13%) |
Mar 03, 2015 | 89.44 | 89.44 | 87.98 | 88.10 | 440,632 | -1.66(-1.85%) |