Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 84.81 | 84.89 | 82.94 | 83.27 | 3,339,374 | -1.75(-2.06%) |
May 28, 2015 | 86.53 | 86.53 | 84.46 | 85.02 | 2,661,362 | -1.93(-2.22%) |
May 27, 2015 | 86.40 | 87.51 | 86.00 | 86.95 | 1,252,528 | +0.88(+1.03%) |
May 26, 2015 | 86.60 | 87.03 | 85.98 | 86.07 | 1,932,333 | -0.34(-0.39%) |
May 22, 2015 | 87.58 | 86.41 | 86.41 | 86.41 | 1,737,324 | -1.55(-1.76%) |
May 21, 2015 | 85.89 | 89.36 | 85.86 | 87.95 | 2,287,657 | +1.83(+2.13%) |
May 20, 2015 | 87.13 | 87.41 | 85.91 | 86.12 | 1,468,145 | -0.84(-0.96%) |
May 19, 2015 | 87.44 | 87.91 | 86.85 | 86.96 | 1,754,001 | -0.13(-0.15%) |
May 18, 2015 | 86.49 | 87.38 | 86.42 | 87.09 | 1,636,870 | -0.57(-0.65%) |
May 15, 2015 | 87.38 | 87.96 | 86.30 | 87.66 | 2,734,065 | +0.35(+0.40%) |
May 14, 2015 | 87.41 | 88.72 | 85.23 | 87.31 | 6,752,696 | -2.04(-2.29%) |
May 13, 2015 | 90.79 | 91.18 | 88.96 | 89.35 | 2,090,125 | -1.41(-1.55%) |
May 12, 2015 | 92.39 | 92.47 | 90.55 | 90.76 | 2,899,301 | -2.02(-2.17%) |
May 11, 2015 | 93.85 | 94.63 | 92.61 | 92.77 | 1,652,266 | -1.22(-1.30%) |
May 08, 2015 | 94.10 | 94.82 | 93.85 | 94.00 | 1,489,334 | +0.53(+0.57%) |
May 07, 2015 | 94.25 | 94.54 | 93.38 | 93.46 | 1,165,008 | -0.63(-0.66%) |
May 06, 2015 | 93.97 | 94.66 | 93.41 | 94.09 | 1,164,759 | +0.24(+0.25%) |
May 05, 2015 | 94.77 | 95.54 | 93.82 | 93.85 | 959,444 | -1.35(-1.42%) |
May 04, 2015 | 95.59 | 96.37 | 94.95 | 95.20 | 720,359 | -0.21(-0.22%) |
May 01, 2015 | 95.02 | 95.89 | 94.26 | 95.41 | 1,320,397 | +1.11(+1.18%) |
Apr 30, 2015 | 94.36 | 94.62 | 93.78 | 94.30 | 1,328,983 | -0.62(-0.65%) |
Apr 29, 2015 | 96.15 | 96.85 | 94.48 | 94.92 | 1,456,249 | -1.55(-1.60%) |
Apr 28, 2015 | 97.59 | 97.86 | 96.46 | 96.46 | 812,916 | -1.28(-1.31%) |
Apr 27, 2015 | 98.08 | 98.57 | 97.49 | 97.74 | 668,939 | -0.25(-0.25%) |
Apr 24, 2015 | 98.65 | 99.13 | 97.24 | 97.99 | 786,432 | -0.46(-0.47%) |
Apr 23, 2015 | 96.84 | 99.26 | 96.33 | 98.45 | 1,036,192 | +0.70(+0.72%) |
Apr 22, 2015 | 96.33 | 98.31 | 96.17 | 97.75 | 1,125,123 | +0.98(+1.02%) |
Apr 21, 2015 | 96.55 | 97.63 | 94.79 | 96.77 | 2,305,833 | -2.02(-2.05%) |
Apr 20, 2015 | 96.48 | 99.64 | 96.48 | 98.79 | 1,352,276 | +2.65(+2.76%) |
Apr 17, 2015 | 95.69 | 96.55 | 95.63 | 96.14 | 1,753,941 | -0.59(-0.61%) |
Apr 16, 2015 | 97.24 | 97.36 | 96.54 | 96.73 | 1,296,741 | -0.76(-0.78%) |
Apr 15, 2015 | 97.74 | 98.37 | 97.07 | 97.49 | 1,283,288 | +0.33(+0.34%) |
Apr 14, 2015 | 95.01 | 97.33 | 93.96 | 97.16 | 1,148,523 | +0.06(+0.06%) |
Apr 13, 2015 | 97.57 | 98.10 | 96.97 | 97.11 | 630,044 | -0.73(-0.74%) |
Apr 10, 2015 | 97.94 | 98.39 | 97.02 | 97.83 | 1,410,801 | +0.28(+0.28%) |
Apr 09, 2015 | 96.31 | 97.73 | 96.09 | 97.56 | 1,160,030 | +0.99(+1.03%) |
Apr 08, 2015 | 96.55 | 97.18 | 95.95 | 96.56 | 657,860 | -0.02(-0.02%) |
Apr 07, 2015 | 96.84 | 97.68 | 96.51 | 96.58 | 656,883 | +0.25(+0.26%) |
Apr 06, 2015 | 96.16 | 97.01 | 96.02 | 96.33 | 1,149,983 | -0.28(-0.29%) |
Apr 02, 2015 | 94.74 | 96.61 | 96.61 | 96.61 | 1,273,023 | +1.86(+1.96%) |
Apr 01, 2015 | 93.84 | 95.23 | 93.35 | 94.75 | 1,301,767 | +0.83(+0.88%) |
Mar 31, 2015 | 94.19 | 94.41 | 93.06 | 93.92 | 1,145,280 | -1.13(-1.19%) |
Mar 30, 2015 | 95.23 | 95.51 | 94.62 | 95.05 | 692,299 | +0.32(+0.34%) |
Mar 27, 2015 | 94.44 | 95.06 | 94.03 | 94.73 | 1,272,968 | -0.15(-0.16%) |
Mar 26, 2015 | 94.31 | 95.35 | 93.85 | 94.88 | 1,022,860 | -0.24(-0.25%) |
Mar 25, 2015 | 96.73 | 97.29 | 95.08 | 95.12 | 1,792,777 | -1.58(-1.64%) |
Mar 24, 2015 | 97.74 | 98.16 | 96.70 | 96.70 | 2,401,829 | -1.27(-1.30%) |
Mar 23, 2015 | 102.77 | 102.77 | 97.32 | 97.97 | 4,370,142 | -8.47(-7.96%) |
Mar 20, 2015 | 106.28 | 107.47 | 105.95 | 106.45 | 972,520 | +0.74(+0.70%) |
Mar 19, 2015 | 105.26 | 106.56 | 105.16 | 105.71 | 466,686 | -0.15(-0.14%) |
Mar 18, 2015 | 105.26 | 106.40 | 104.02 | 105.86 | 761,632 | +0.38(+0.36%) |
Mar 17, 2015 | 105.86 | 106.19 | 105.26 | 105.48 | 680,838 | -1.22(-1.15%) |
Mar 16, 2015 | 106.02 | 106.86 | 105.60 | 106.70 | 490,276 | +1.42(+1.35%) |
Mar 13, 2015 | 105.81 | 106.58 | 104.87 | 105.29 | 842,431 | -0.62(-0.58%) |
Mar 12, 2015 | 106.04 | 106.28 | 105.53 | 105.90 | 482,080 | +0.54(+0.52%) |
Mar 11, 2015 | 104.41 | 105.66 | 104.07 | 105.36 | 798,693 | +1.23(+1.18%) |
Mar 10, 2015 | 103.74 | 104.70 | 103.06 | 104.13 | 1,043,970 | -0.41(-0.39%) |
Mar 09, 2015 | 104.47 | 105.08 | 104.07 | 104.53 | 822,640 | -0.11(-0.11%) |
Mar 06, 2015 | 105.69 | 106.17 | 104.25 | 104.64 | 637,306 | -2.12(-1.98%) |
Mar 05, 2015 | 106.73 | 107.36 | 105.74 | 106.76 | 523,860 | +0.20(+0.19%) |
Mar 04, 2015 | 106.08 | 106.91 | 106.26 | 106.56 | 706,267 | +0.29(+0.28%) |
Mar 03, 2015 | 106.61 | 106.76 | 105.66 | 106.26 | 849,504 | -1.11(-1.03%) |