Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 84.45 | 85.28 | 83.68 | 83.76 | 3,565,027 | +0.82(+0.99%) |
May 28, 2015 | 83.21 | 83.74 | 81.50 | 82.94 | 2,950,830 | -0.47(-0.56%) |
May 27, 2015 | 83.60 | 84.21 | 83.12 | 83.41 | 1,604,085 | +0.24(+0.29%) |
May 26, 2015 | 84.75 | 85.35 | 83.01 | 83.17 | 1,769,696 | -1.75(-2.06%) |
May 22, 2015 | 85.06 | 84.92 | 84.92 | 84.92 | 1,426,800 | -0.08(-0.09%) |
May 21, 2015 | 85.68 | 85.94 | 84.24 | 85.00 | 3,413,878 | -0.65(-0.76%) |
May 20, 2015 | 83.35 | 86.72 | 83.04 | 85.65 | 3,803,321 | +2.62(+3.16%) |
May 19, 2015 | 81.07 | 84.30 | 80.80 | 83.03 | 4,898,094 | +2.26(+2.80%) |
May 18, 2015 | 84.72 | 84.77 | 80.26 | 80.77 | 9,156,313 | -4.58(-5.37%) |
May 15, 2015 | 85.11 | 85.84 | 84.65 | 85.35 | 765,306 | +0.33(+0.39%) |
May 14, 2015 | 84.54 | 85.13 | 83.72 | 85.02 | 807,859 | +1.13(+1.35%) |
May 13, 2015 | 84.58 | 85.49 | 83.81 | 83.89 | 1,063,243 | -0.71(-0.84%) |
May 12, 2015 | 86.24 | 86.31 | 83.52 | 84.60 | 2,331,242 | -2.06(-2.38%) |
May 11, 2015 | 88.20 | 88.49 | 86.55 | 86.66 | 2,043,134 | -0.38(-0.44%) |
May 08, 2015 | 87.58 | 88.84 | 86.32 | 87.04 | 1,848,693 | +0.71(+0.82%) |
May 07, 2015 | 84.44 | 87.20 | 84.02 | 86.33 | 1,604,196 | +1.69(+2.00%) |
May 06, 2015 | 84.71 | 85.59 | 83.92 | 84.64 | 1,003,295 | -0.03(-0.04%) |
May 05, 2015 | 86.11 | 86.30 | 84.36 | 84.67 | 1,223,575 | -1.64(-1.90%) |
May 04, 2015 | 85.04 | 87.09 | 84.78 | 86.31 | 1,565,315 | +1.26(+1.48%) |
May 01, 2015 | 84.84 | 86.26 | 84.57 | 85.05 | 1,976,186 | +0.98(+1.17%) |
Apr 30, 2015 | 86.58 | 86.71 | 83.59 | 84.06 | 2,006,584 | -2.48(-2.86%) |
Apr 29, 2015 | 86.98 | 87.49 | 85.50 | 86.54 | 2,375,958 | -1.29(-1.47%) |
Apr 28, 2015 | 90.41 | 90.41 | 84.72 | 87.83 | 4,176,353 | -2.81(-3.10%) |
Apr 27, 2015 | 93.64 | 93.71 | 90.57 | 90.64 | 1,412,375 | -2.63(-2.82%) |
Apr 24, 2015 | 93.85 | 94.17 | 93.21 | 93.27 | 997,796 | -0.81(-0.86%) |
Apr 23, 2015 | 93.68 | 94.33 | 93.06 | 94.08 | 1,657,602 | -0.01(-0.01%) |
Apr 22, 2015 | 95.53 | 95.53 | 93.02 | 94.09 | 2,004,332 | -1.09(-1.15%) |
Apr 21, 2015 | 93.98 | 95.66 | 93.13 | 95.18 | 1,511,890 | +1.98(+2.12%) |
Apr 20, 2015 | 94.12 | 94.12 | 92.84 | 93.20 | 1,066,588 | -0.14(-0.15%) |
Apr 17, 2015 | 92.41 | 94.42 | 92.22 | 93.34 | 1,618,754 | -1.77(-1.86%) |
Apr 16, 2015 | 95.84 | 96.58 | 94.98 | 95.11 | 1,776,171 | -0.81(-0.84%) |
Apr 15, 2015 | 93.71 | 96.40 | 93.51 | 95.92 | 1,661,453 | +2.60(+2.79%) |
Apr 14, 2015 | 93.01 | 93.78 | 92.63 | 93.32 | 1,268,722 | -0.11(-0.12%) |
Apr 13, 2015 | 94.53 | 95.22 | 93.30 | 93.43 | 1,494,958 | -1.03(-1.09%) |
Apr 10, 2015 | 93.58 | 94.73 | 93.06 | 94.46 | 1,497,494 | +0.78(+0.83%) |
Apr 09, 2015 | 93.63 | 94.48 | 92.60 | 93.68 | 1,285,501 | +0.04(+0.04%) |
Apr 08, 2015 | 91.01 | 94.21 | 91.00 | 93.64 | 3,050,412 | +2.24(+2.45%) |
Apr 07, 2015 | 90.15 | 91.90 | 89.91 | 91.40 | 1,285,914 | +1.38(+1.53%) |
Apr 06, 2015 | 89.58 | 90.26 | 89.01 | 90.02 | 2,430,156 | -0.40(-0.44%) |
Apr 02, 2015 | 90.01 | 90.42 | 90.42 | 90.42 | 1,235,900 | +0.74(+0.83%) |
Apr 01, 2015 | 89.98 | 90.10 | 87.78 | 89.68 | 2,599,420 | -0.02(-0.02%) |
Mar 31, 2015 | 91.18 | 91.72 | 89.61 | 89.70 | 2,451,379 | -1.83(-2.00%) |
Mar 30, 2015 | 90.22 | 91.92 | 90.16 | 91.53 | 1,278,400 | +1.49(+1.65%) |
Mar 27, 2015 | 88.16 | 90.51 | 87.46 | 90.04 | 2,557,045 | +2.23(+2.54%) |
Mar 26, 2015 | 88.02 | 88.83 | 87.15 | 87.81 | 1,753,834 | -0.47(-0.53%) |
Mar 25, 2015 | 89.07 | 89.93 | 87.63 | 88.28 | 2,915,454 | -1.23(-1.37%) |
Mar 24, 2015 | 90.97 | 92.64 | 89.17 | 89.51 | 2,236,541 | -1.30(-1.43%) |
Mar 23, 2015 | 92.15 | 92.72 | 90.80 | 90.81 | 2,405,613 | -1.56(-1.69%) |
Mar 20, 2015 | 91.97 | 93.03 | 91.61 | 92.37 | 3,796,867 | +0.89(+0.97%) |
Mar 19, 2015 | 91.54 | 92.40 | 91.22 | 91.48 | 1,595,009 | -0.26(-0.28%) |
Mar 18, 2015 | 90.46 | 92.21 | 89.56 | 91.74 | 1,604,075 | +0.96(+1.06%) |
Mar 17, 2015 | 89.24 | 90.85 | 89.13 | 90.78 | 2,140,654 | +1.13(+1.26%) |
Mar 16, 2015 | 89.01 | 90.06 | 88.33 | 89.65 | 4,322,324 | +2.32(+2.66%) |
Mar 13, 2015 | 90.04 | 90.24 | 86.23 | 87.33 | 4,632,802 | -3.17(-3.50%) |
Mar 12, 2015 | 87.90 | 91.77 | 87.63 | 90.50 | 5,328,479 | +2.73(+3.12%) |
Mar 11, 2015 | 89.03 | 92.80 | 86.08 | 87.76 | 11,366,169 | -1.24(-1.39%) |
Mar 10, 2015 | 88.63 | 89.98 | 88.02 | 89.00 | 2,742,011 | -0.54(-0.60%) |
Mar 09, 2015 | 87.05 | 89.61 | 86.13 | 89.54 | 2,508,390 | +2.51(+2.88%) |
Mar 06, 2015 | 86.96 | 87.55 | 85.03 | 87.03 | 2,991,828 | -0.68(-0.78%) |
Mar 05, 2015 | 86.20 | 87.97 | 85.96 | 87.71 | 1,936,700 | +2.06(+2.41%) |
Mar 04, 2015 | 84.44 | 85.67 | 83.01 | 85.65 | 2,204,417 | -0.23(-0.27%) |
Mar 03, 2015 | 86.52 | 87.19 | 84.84 | 85.88 | 3,576,467 | -1.44(-1.65%) |