Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 89.54 | 91.47 | 87.75 | 88.50 | 2,583,058 | -0.52(-0.58%) |
May 28, 2015 | 88.31 | 89.66 | 87.93 | 89.02 | 1,615,231 | +0.62(+0.70%) |
May 27, 2015 | 89.13 | 89.89 | 87.79 | 88.40 | 1,834,955 | -0.37(-0.42%) |
May 26, 2015 | 89.49 | 90.07 | 88.30 | 88.77 | 1,336,794 | -1.32(-1.47%) |
May 22, 2015 | 90.00 | 90.09 | 90.09 | 90.09 | 1,183,300 | -0.40(-0.44%) |
May 21, 2015 | 90.35 | 90.99 | 89.85 | 90.49 | 1,181,378 | -0.15(-0.17%) |
May 20, 2015 | 91.22 | 92.13 | 90.03 | 90.64 | 1,754,558 | -0.57(-0.62%) |
May 19, 2015 | 92.47 | 92.73 | 91.01 | 91.21 | 2,034,510 | -1.58(-1.70%) |
May 18, 2015 | 91.39 | 93.14 | 90.37 | 92.79 | 1,549,640 | +1.43(+1.57%) |
May 15, 2015 | 91.89 | 92.82 | 90.55 | 91.36 | 3,149,747 | -0.57(-0.62%) |
May 14, 2015 | 89.16 | 92.23 | 88.80 | 91.93 | 2,421,659 | +3.13(+3.52%) |
May 13, 2015 | 88.69 | 89.57 | 87.91 | 88.80 | 1,974,706 | +0.63(+0.71%) |
May 12, 2015 | 88.13 | 89.40 | 87.13 | 88.17 | 2,845,974 | -0.07(-0.08%) |
May 11, 2015 | 90.52 | 90.99 | 86.88 | 88.24 | 2,923,242 | -2.24(-2.48%) |
May 08, 2015 | 88.94 | 90.97 | 87.76 | 90.48 | 3,108,201 | +1.66(+1.87%) |
May 07, 2015 | 88.70 | 89.17 | 87.53 | 88.82 | 3,425,389 | +0.00(+0.00%) |
May 06, 2015 | 89.50 | 89.66 | 88.04 | 88.82 | 1,586,207 | -0.47(-0.53%) |
May 05, 2015 | 89.16 | 90.19 | 88.61 | 89.29 | 2,080,142 | -0.04(-0.04%) |
May 04, 2015 | 89.94 | 89.91 | 88.13 | 89.33 | 1,817,163 | -0.58(-0.65%) |
May 01, 2015 | 85.91 | 90.29 | 85.68 | 89.91 | 2,068,078 | +4.08(+4.75%) |
Apr 30, 2015 | 86.93 | 87.47 | 85.00 | 85.83 | 2,807,491 | -0.97(-1.12%) |
Apr 29, 2015 | 88.19 | 88.64 | 86.27 | 86.80 | 2,287,454 | -1.71(-1.93%) |
Apr 28, 2015 | 88.72 | 89.13 | 87.83 | 88.51 | 1,789,984 | -0.48(-0.54%) |
Apr 27, 2015 | 89.57 | 89.63 | 88.15 | 88.99 | 2,107,360 | -0.64(-0.71%) |
Apr 24, 2015 | 86.88 | 90.78 | 86.88 | 89.63 | 3,464,398 | +3.13(+3.62%) |
Apr 23, 2015 | 87.22 | 87.51 | 84.31 | 86.50 | 5,490,425 | -3.03(-3.38%) |
Apr 22, 2015 | 86.31 | 89.77 | 85.28 | 89.53 | 3,357,979 | +3.65(+4.25%) |
Apr 21, 2015 | 83.61 | 86.19 | 83.36 | 85.88 | 1,907,846 | +2.26(+2.70%) |
Apr 20, 2015 | 84.85 | 85.22 | 83.39 | 83.62 | 1,944,238 | -1.17(-1.38%) |
Apr 17, 2015 | 84.83 | 85.29 | 84.01 | 84.79 | 3,018,350 | -0.33(-0.39%) |
Apr 16, 2015 | 83.33 | 85.40 | 82.95 | 85.12 | 2,257,854 | +1.79(+2.15%) |
Apr 15, 2015 | 83.05 | 83.71 | 82.50 | 83.33 | 2,388,982 | +0.54(+0.65%) |
Apr 14, 2015 | 83.00 | 83.31 | 82.01 | 82.79 | 2,449,551 | +0.67(+0.82%) |
Apr 13, 2015 | 85.94 | 86.13 | 81.77 | 82.12 | 3,116,077 | -3.86(-4.49%) |
Apr 10, 2015 | 85.84 | 86.13 | 85.06 | 85.98 | 1,348,648 | +0.69(+0.81%) |
Apr 09, 2015 | 86.69 | 86.98 | 84.68 | 85.29 | 1,691,748 | -0.24(-0.28%) |
Apr 08, 2015 | 85.16 | 87.16 | 85.16 | 85.53 | 2,137,449 | -0.03(-0.04%) |
Apr 07, 2015 | 87.28 | 87.91 | 85.15 | 85.56 | 2,515,973 | -1.09(-1.26%) |
Apr 06, 2015 | 87.15 | 88.61 | 85.52 | 86.65 | 2,600,680 | +0.04(+0.05%) |
Apr 02, 2015 | 90.92 | 86.61 | 86.61 | 86.61 | 3,188,300 | -4.70(-5.15%) |
Apr 01, 2015 | 91.55 | 91.82 | 90.34 | 91.31 | 1,681,919 | +0.02(+0.02%) |
Mar 31, 2015 | 90.86 | 92.49 | 90.58 | 91.29 | 2,060,533 | +0.14(+0.15%) |
Mar 30, 2015 | 90.21 | 91.72 | 89.17 | 91.15 | 3,203,066 | +1.25(+1.39%) |
Mar 27, 2015 | 91.56 | 92.23 | 89.72 | 89.90 | 1,759,371 | -1.27(-1.39%) |
Mar 26, 2015 | 92.15 | 92.22 | 90.52 | 91.17 | 1,565,166 | -0.44(-0.48%) |
Mar 25, 2015 | 91.26 | 94.15 | 91.25 | 91.61 | 3,706,608 | +1.29(+1.43%) |
Mar 24, 2015 | 92.24 | 92.24 | 89.73 | 90.32 | 2,789,584 | -2.04(-2.21%) |
Mar 23, 2015 | 93.82 | 94.71 | 92.24 | 92.36 | 2,253,606 | -1.15(-1.23%) |
Mar 20, 2015 | 92.33 | 94.07 | 92.32 | 93.51 | 3,169,597 | +0.42(+0.45%) |
Mar 19, 2015 | 92.75 | 93.58 | 92.12 | 93.09 | 2,004,302 | -0.45(-0.48%) |
Mar 18, 2015 | 89.14 | 93.87 | 88.90 | 93.54 | 3,679,263 | +4.42(+4.96%) |
Mar 17, 2015 | 86.75 | 89.45 | 86.30 | 89.12 | 3,127,766 | +1.31(+1.49%) |
Mar 16, 2015 | 85.82 | 87.86 | 85.13 | 87.81 | 2,529,340 | +1.58(+1.83%) |
Mar 13, 2015 | 84.35 | 86.90 | 84.35 | 86.23 | 2,430,946 | +1.96(+2.33%) |
Mar 12, 2015 | 87.25 | 87.99 | 84.22 | 84.27 | 2,965,856 | -2.41(-2.78%) |
Mar 11, 2015 | 85.12 | 87.21 | 84.37 | 86.68 | 2,049,533 | +1.57(+1.84%) |
Mar 10, 2015 | 85.05 | 85.93 | 84.46 | 85.11 | 2,019,666 | -1.04(-1.21%) |
Mar 09, 2015 | 87.10 | 88.63 | 86.11 | 86.15 | 2,301,044 | -0.73(-0.84%) |
Mar 06, 2015 | 88.99 | 90.41 | 86.33 | 86.88 | 2,523,919 | -2.43(-2.72%) |
Mar 05, 2015 | 90.22 | 90.42 | 88.86 | 89.31 | 2,343,182 | -0.39(-0.43%) |
Mar 04, 2015 | 90.87 | 91.42 | 89.03 | 89.70 | 2,397,284 | -1.34(-1.47%) |
Mar 03, 2015 | 91.57 | 92.24 | 89.90 | 91.04 | 2,537,133 | +0.28(+0.31%) |