Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 85.30 | 85.30 | 83.63 | 84.72 | 934,077 | -0.47(-0.55%) |
May 28, 2015 | 83.74 | 85.79 | 83.50 | 85.19 | 1,702,123 | +1.35(+1.61%) |
May 27, 2015 | 84.24 | 84.52 | 82.23 | 83.84 | 3,340,709 | -1.94(-2.26%) |
May 26, 2015 | 87.20 | 87.20 | 85.57 | 85.78 | 1,341,548 | -1.44(-1.65%) |
May 22, 2015 | 86.55 | 87.22 | 87.22 | 87.22 | 607,500 | +0.52(+0.60%) |
May 21, 2015 | 87.34 | 87.34 | 86.44 | 86.70 | 717,149 | -0.66(-0.76%) |
May 20, 2015 | 86.86 | 87.90 | 86.50 | 87.36 | 1,001,475 | +0.53(+0.61%) |
May 19, 2015 | 87.11 | 87.34 | 86.65 | 86.83 | 740,879 | +0.12(+0.14%) |
May 18, 2015 | 86.58 | 86.90 | 85.11 | 86.71 | 1,055,679 | -0.15(-0.17%) |
May 15, 2015 | 88.42 | 88.49 | 86.82 | 86.86 | 763,855 | -1.17(-1.33%) |
May 14, 2015 | 86.93 | 88.07 | 86.90 | 88.03 | 776,683 | +1.13(+1.30%) |
May 13, 2015 | 86.69 | 87.13 | 86.02 | 86.90 | 957,974 | +0.89(+1.03%) |
May 12, 2015 | 85.85 | 86.60 | 85.61 | 86.01 | 979,458 | -0.24(-0.28%) |
May 11, 2015 | 84.94 | 86.45 | 84.64 | 86.25 | 1,106,484 | +0.55(+0.64%) |
May 08, 2015 | 86.04 | 87.01 | 85.68 | 85.70 | 1,124,377 | +0.69(+0.81%) |
May 07, 2015 | 84.34 | 85.35 | 84.07 | 85.01 | 691,752 | +0.47(+0.56%) |
May 06, 2015 | 84.55 | 84.72 | 83.85 | 84.54 | 1,056,988 | +0.44(+0.52%) |
May 05, 2015 | 83.57 | 84.38 | 83.09 | 84.11 | 1,502,569 | +0.12(+0.14%) |
May 04, 2015 | 84.28 | 84.68 | 83.98 | 83.99 | 2,060,508 | +0.04(+0.05%) |
May 01, 2015 | 83.77 | 84.51 | 83.51 | 83.95 | 2,280,010 | +0.47(+0.56%) |
Apr 30, 2015 | 85.38 | 86.09 | 83.40 | 83.48 | 1,890,619 | -2.24(-2.61%) |
Apr 29, 2015 | 87.00 | 87.68 | 85.42 | 85.72 | 1,303,587 | -1.60(-1.83%) |
Apr 28, 2015 | 87.63 | 87.79 | 86.87 | 87.32 | 673,293 | -0.06(-0.07%) |
Apr 27, 2015 | 87.99 | 88.14 | 87.08 | 87.38 | 883,629 | -0.17(-0.19%) |
Apr 24, 2015 | 87.46 | 87.93 | 87.02 | 87.55 | 780,529 | +0.43(+0.49%) |
Apr 23, 2015 | 86.91 | 87.69 | 86.37 | 87.12 | 1,085,905 | -0.05(-0.06%) |
Apr 22, 2015 | 87.09 | 87.50 | 86.39 | 87.17 | 1,117,487 | +0.48(+0.55%) |
Apr 21, 2015 | 87.50 | 88.18 | 85.90 | 86.69 | 2,175,491 | +0.81(+0.94%) |
Apr 20, 2015 | 83.00 | 86.92 | 82.77 | 85.88 | 3,091,148 | +4.13(+5.05%) |
Apr 17, 2015 | 83.60 | 83.97 | 81.25 | 81.75 | 2,488,425 | -3.01(-3.55%) |
Apr 16, 2015 | 84.70 | 85.27 | 84.38 | 84.76 | 1,275,074 | +0.14(+0.17%) |
Apr 15, 2015 | 83.98 | 84.84 | 83.47 | 84.62 | 948,507 | +0.85(+1.01%) |
Apr 14, 2015 | 83.00 | 83.80 | 82.94 | 83.77 | 1,219,683 | +0.86(+1.04%) |
Apr 13, 2015 | 85.17 | 85.35 | 82.73 | 82.91 | 1,604,148 | -2.02(-2.37%) |
Apr 10, 2015 | 85.59 | 85.77 | 84.52 | 84.92 | 1,104,488 | -0.22(-0.25%) |
Apr 09, 2015 | 85.37 | 85.61 | 84.29 | 85.14 | 913,071 | -0.08(-0.09%) |
Apr 08, 2015 | 83.62 | 85.24 | 83.61 | 85.22 | 857,625 | +1.23(+1.46%) |
Apr 07, 2015 | 83.25 | 84.43 | 83.10 | 83.99 | 610,334 | +1.15(+1.39%) |
Apr 06, 2015 | 81.71 | 83.46 | 81.59 | 82.84 | 621,781 | +0.35(+0.42%) |
Apr 02, 2015 | 81.80 | 82.49 | 82.49 | 82.49 | 580,700 | +0.62(+0.76%) |
Apr 01, 2015 | 81.82 | 82.33 | 81.22 | 81.87 | 733,870 | -0.10(-0.12%) |
Mar 31, 2015 | 83.25 | 83.47 | 81.97 | 81.97 | 692,186 | -1.51(-1.81%) |
Mar 30, 2015 | 82.99 | 83.81 | 82.43 | 83.48 | 819,473 | +1.12(+1.35%) |
Mar 27, 2015 | 82.37 | 82.59 | 81.75 | 82.36 | 665,471 | +0.17(+0.21%) |
Mar 26, 2015 | 80.69 | 82.37 | 80.50 | 82.19 | 1,283,767 | +0.81(+1.00%) |
Mar 25, 2015 | 84.30 | 84.49 | 81.13 | 81.38 | 871,024 | -2.40(-2.86%) |
Mar 24, 2015 | 84.89 | 85.24 | 83.70 | 83.78 | 832,746 | -0.91(-1.07%) |
Mar 23, 2015 | 85.38 | 85.46 | 84.52 | 84.69 | 722,114 | -0.43(-0.51%) |
Mar 20, 2015 | 86.00 | 86.00 | 85.08 | 85.12 | 1,437,715 | +0.16(+0.19%) |
Mar 19, 2015 | 84.68 | 85.60 | 84.40 | 84.96 | 1,470,679 | +0.36(+0.43%) |
Mar 18, 2015 | 83.44 | 85.14 | 82.92 | 84.60 | 937,085 | +1.14(+1.37%) |
Mar 17, 2015 | 82.59 | 83.69 | 82.59 | 83.46 | 564,851 | +0.37(+0.45%) |
Mar 16, 2015 | 81.30 | 83.27 | 81.26 | 83.09 | 1,049,975 | +1.87(+2.30%) |
Mar 13, 2015 | 80.96 | 81.42 | 80.42 | 81.22 | 1,082,924 | -0.24(-0.29%) |
Mar 12, 2015 | 81.76 | 82.24 | 81.16 | 81.46 | 967,629 | -0.17(-0.21%) |
Mar 11, 2015 | 81.99 | 82.55 | 81.53 | 81.63 | 763,246 | -0.40(-0.49%) |
Mar 10, 2015 | 81.89 | 82.56 | 81.75 | 82.03 | 1,126,923 | -0.40(-0.49%) |
Mar 09, 2015 | 82.23 | 82.60 | 81.27 | 82.43 | 783,201 | +0.44(+0.53%) |
Mar 06, 2015 | 83.16 | 83.60 | 81.89 | 82.00 | 802,929 | -1.15(-1.38%) |
Mar 05, 2015 | 82.27 | 83.21 | 81.83 | 83.14 | 707,084 | +0.67(+0.82%) |
Mar 04, 2015 | 83.21 | 83.22 | 82.10 | 82.47 | 781,632 | -0.75(-0.90%) |
Mar 03, 2015 | 84.20 | 84.45 | 83.13 | 83.22 | 714,208 | -1.13(-1.34%) |