Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 86.14 | 86.32 | 84.90 | 85.02 | 1,848,486 | -1.00(-1.17%) |
May 28, 2015 | 86.29 | 86.77 | 85.69 | 86.02 | 1,105,220 | -0.51(-0.58%) |
May 27, 2015 | 86.03 | 86.74 | 85.73 | 86.53 | 734,562 | +0.46(+0.53%) |
May 26, 2015 | 86.72 | 86.84 | 85.95 | 86.07 | 737,779 | -0.63(-0.73%) |
May 22, 2015 | 86.62 | 86.70 | 86.70 | 86.70 | 617,556 | +0.01(+0.01%) |
May 21, 2015 | 86.93 | 87.21 | 86.45 | 86.70 | 732,777 | -0.47(-0.54%) |
May 20, 2015 | 87.13 | 87.68 | 86.83 | 87.17 | 811,236 | -0.01(-0.01%) |
May 19, 2015 | 86.48 | 87.26 | 86.17 | 87.18 | 759,826 | +0.69(+0.79%) |
May 18, 2015 | 86.23 | 86.78 | 86.08 | 86.49 | 643,294 | +0.25(+0.29%) |
May 15, 2015 | 85.80 | 86.34 | 85.80 | 86.24 | 675,700 | +0.58(+0.67%) |
May 14, 2015 | 85.09 | 85.84 | 84.82 | 85.66 | 778,361 | +1.01(+1.19%) |
May 13, 2015 | 84.87 | 85.62 | 84.56 | 84.65 | 875,592 | -0.24(-0.28%) |
May 12, 2015 | 84.49 | 85.12 | 84.02 | 84.89 | 878,545 | +0.43(+0.50%) |
May 11, 2015 | 84.77 | 85.21 | 84.46 | 84.46 | 650,826 | -0.51(-0.59%) |
May 08, 2015 | 85.29 | 85.57 | 84.45 | 84.97 | 837,454 | +0.39(+0.46%) |
May 07, 2015 | 84.20 | 84.93 | 83.77 | 84.58 | 1,086,380 | +0.49(+0.58%) |
May 06, 2015 | 83.73 | 84.13 | 83.26 | 84.09 | 1,299,738 | +0.59(+0.71%) |
May 05, 2015 | 84.41 | 84.60 | 83.36 | 83.50 | 1,436,419 | -0.62(-0.73%) |
May 04, 2015 | 84.11 | 84.76 | 84.03 | 84.11 | 1,275,070 | +0.25(+0.30%) |
May 01, 2015 | 84.48 | 85.69 | 83.67 | 83.86 | 1,605,284 | +0.07(+0.08%) |
Apr 30, 2015 | 84.59 | 84.88 | 83.60 | 83.79 | 1,746,680 | -0.80(-0.94%) |
Apr 29, 2015 | 85.51 | 85.95 | 84.42 | 84.59 | 1,136,750 | -0.96(-1.12%) |
Apr 28, 2015 | 85.61 | 85.92 | 85.24 | 85.54 | 847,890 | +0.02(+0.02%) |
Apr 27, 2015 | 86.30 | 86.44 | 84.97 | 85.53 | 1,120,737 | -0.74(-0.86%) |
Apr 24, 2015 | 86.11 | 86.50 | 85.96 | 86.27 | 605,923 | +0.11(+0.13%) |
Apr 23, 2015 | 85.81 | 86.56 | 85.61 | 86.16 | 688,801 | +0.17(+0.19%) |
Apr 22, 2015 | 86.40 | 86.47 | 85.52 | 85.99 | 740,167 | -0.06(-0.07%) |
Apr 21, 2015 | 86.00 | 86.79 | 85.65 | 86.06 | 952,539 | +0.39(+0.46%) |
Apr 20, 2015 | 86.12 | 86.51 | 85.59 | 85.66 | 808,060 | -0.04(-0.05%) |
Apr 17, 2015 | 86.40 | 86.47 | 85.31 | 85.70 | 923,038 | -0.86(-1.00%) |
Apr 16, 2015 | 86.65 | 87.05 | 86.28 | 86.56 | 505,580 | -0.09(-0.11%) |
Apr 15, 2015 | 87.02 | 87.78 | 86.58 | 86.66 | 665,757 | -0.40(-0.46%) |
Apr 14, 2015 | 86.78 | 87.42 | 86.56 | 87.06 | 585,921 | +0.19(+0.22%) |
Apr 13, 2015 | 86.47 | 87.16 | 86.28 | 86.87 | 618,300 | +0.06(+0.07%) |
Apr 10, 2015 | 86.98 | 87.21 | 86.57 | 86.81 | 725,514 | -0.17(-0.20%) |
Apr 09, 2015 | 86.76 | 87.05 | 86.20 | 86.98 | 851,317 | +0.31(+0.35%) |
Apr 08, 2015 | 86.83 | 87.06 | 86.22 | 86.67 | 748,286 | -0.10(-0.12%) |
Apr 07, 2015 | 87.11 | 87.92 | 86.75 | 86.78 | 777,977 | -0.58(-0.66%) |
Apr 06, 2015 | 88.16 | 88.40 | 86.56 | 87.36 | 1,429,117 | +0.92(+1.06%) |
Apr 02, 2015 | 86.06 | 86.44 | 86.44 | 86.44 | 1,148,299 | +0.21(+0.25%) |
Apr 01, 2015 | 86.14 | 86.40 | 85.57 | 86.23 | 1,065,771 | -0.36(-0.42%) |
Mar 31, 2015 | 86.55 | 87.43 | 86.55 | 86.59 | 875,768 | -0.29(-0.33%) |
Mar 30, 2015 | 86.28 | 87.36 | 85.87 | 86.88 | 849,415 | +0.58(+0.67%) |
Mar 27, 2015 | 86.05 | 86.38 | 85.70 | 86.30 | 685,018 | +0.30(+0.35%) |
Mar 26, 2015 | 86.27 | 86.33 | 85.65 | 86.00 | 964,208 | -0.31(-0.36%) |
Mar 25, 2015 | 87.68 | 87.85 | 86.29 | 86.31 | 864,802 | -0.86(-0.99%) |
Mar 24, 2015 | 87.71 | 88.32 | 87.14 | 87.18 | 892,440 | -0.62(-0.71%) |
Mar 23, 2015 | 87.40 | 88.36 | 87.29 | 87.80 | 1,327,388 | +0.03(+0.04%) |
Mar 20, 2015 | 86.42 | 87.87 | 86.23 | 87.76 | 3,271,694 | +1.80(+2.10%) |
Mar 19, 2015 | 85.95 | 86.26 | 85.65 | 85.96 | 959,956 | -0.20(-0.23%) |
Mar 18, 2015 | 85.67 | 86.40 | 84.30 | 86.16 | 1,407,231 | +0.64(+0.74%) |
Mar 17, 2015 | 85.65 | 85.78 | 84.89 | 85.52 | 1,016,173 | -0.29(-0.34%) |
Mar 16, 2015 | 85.65 | 86.40 | 85.43 | 85.81 | 1,420,579 | +0.49(+0.58%) |
Mar 13, 2015 | 85.38 | 85.55 | 84.74 | 85.32 | 953,217 | -0.35(-0.40%) |
Mar 12, 2015 | 84.48 | 85.75 | 84.30 | 85.66 | 934,527 | +1.40(+1.66%) |
Mar 11, 2015 | 84.48 | 84.81 | 83.56 | 84.27 | 1,225,527 | -0.31(-0.37%) |
Mar 10, 2015 | 85.24 | 85.60 | 84.55 | 84.58 | 862,472 | -1.22(-1.43%) |
Mar 09, 2015 | 85.23 | 86.05 | 85.02 | 85.80 | 873,725 | +0.55(+0.64%) |
Mar 06, 2015 | 86.01 | 86.12 | 85.05 | 85.25 | 1,083,570 | -1.15(-1.33%) |
Mar 05, 2015 | 86.28 | 86.56 | 85.85 | 86.41 | 960,163 | +0.18(+0.21%) |
Mar 04, 2015 | 86.66 | 86.94 | 85.79 | 86.23 | 1,213,879 | -0.71(-0.82%) |
Mar 03, 2015 | 86.20 | 86.96 | 85.81 | 86.94 | 1,435,191 | +0.72(+0.84%) |