Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 87.76 | 88.65 | 86.44 | 87.49 | 157,052 | -0.71(-0.80%) |
May 28, 2015 | 87.89 | 88.86 | 87.21 | 88.20 | 123,663 | +0.19(+0.22%) |
May 27, 2015 | 86.67 | 88.37 | 86.50 | 88.01 | 200,802 | +1.07(+1.23%) |
May 26, 2015 | 88.71 | 89.08 | 86.72 | 86.94 | 145,766 | -1.73(-1.95%) |
May 22, 2015 | 88.78 | 88.67 | 88.67 | 88.67 | 132,600 | +0.03(+0.03%) |
May 21, 2015 | 88.35 | 88.74 | 87.70 | 88.64 | 98,331 | +0.32(+0.36%) |
May 20, 2015 | 88.87 | 89.21 | 87.70 | 88.32 | 112,310 | -0.43(-0.48%) |
May 19, 2015 | 88.74 | 90.00 | 88.12 | 88.75 | 188,498 | -0.52(-0.58%) |
May 18, 2015 | 87.02 | 89.32 | 87.02 | 89.27 | 173,413 | +1.29(+1.47%) |
May 15, 2015 | 87.82 | 88.61 | 87.46 | 87.98 | 108,552 | -0.21(-0.24%) |
May 14, 2015 | 87.99 | 89.19 | 87.56 | 88.19 | 307,489 | +0.57(+0.65%) |
May 13, 2015 | 90.00 | 90.00 | 87.35 | 87.62 | 296,224 | -2.23(-2.48%) |
May 12, 2015 | 87.78 | 89.96 | 87.51 | 89.85 | 233,701 | +1.75(+1.99%) |
May 11, 2015 | 88.94 | 90.05 | 87.97 | 88.10 | 267,764 | -1.02(-1.14%) |
May 08, 2015 | 89.16 | 90.26 | 88.87 | 89.12 | 152,157 | +0.26(+0.29%) |
May 07, 2015 | 87.99 | 89.75 | 87.62 | 88.86 | 269,576 | +0.30(+0.34%) |
May 06, 2015 | 87.61 | 88.86 | 86.15 | 88.56 | 249,143 | +0.95(+1.08%) |
May 05, 2015 | 87.76 | 88.81 | 86.94 | 87.61 | 226,255 | -0.24(-0.27%) |
May 04, 2015 | 88.96 | 89.42 | 87.19 | 87.85 | 268,234 | -1.26(-1.41%) |
May 01, 2015 | 86.26 | 89.90 | 86.26 | 89.11 | 366,155 | +1.50(+1.71%) |
Apr 30, 2015 | 86.82 | 88.25 | 86.50 | 87.61 | 377,461 | -0.14(-0.16%) |
Apr 29, 2015 | 87.97 | 92.62 | 87.00 | 87.75 | 670,874 | +7.90(+9.89%) |
Apr 28, 2015 | 78.40 | 79.99 | 77.94 | 79.85 | 226,489 | +1.20(+1.53%) |
Apr 27, 2015 | 79.72 | 80.24 | 78.37 | 78.65 | 163,389 | -0.51(-0.64%) |
Apr 24, 2015 | 78.60 | 79.38 | 77.60 | 79.16 | 99,420 | +0.70(+0.89%) |
Apr 23, 2015 | 78.97 | 79.21 | 77.76 | 78.46 | 171,686 | -0.80(-1.01%) |
Apr 22, 2015 | 79.50 | 79.69 | 78.42 | 79.26 | 118,122 | -0.19(-0.24%) |
Apr 21, 2015 | 79.72 | 80.24 | 78.96 | 79.45 | 131,344 | -0.41(-0.51%) |
Apr 20, 2015 | 79.49 | 80.40 | 79.34 | 79.86 | 113,315 | +0.54(+0.68%) |
Apr 17, 2015 | 79.83 | 80.14 | 78.88 | 79.32 | 137,135 | -1.11(-1.38%) |
Apr 16, 2015 | 82.01 | 82.13 | 80.13 | 80.43 | 155,601 | -1.70(-2.07%) |
Apr 15, 2015 | 81.48 | 82.29 | 80.98 | 82.13 | 137,986 | +1.28(+1.58%) |
Apr 14, 2015 | 80.88 | 81.20 | 79.82 | 80.85 | 127,369 | -0.03(-0.04%) |
Apr 13, 2015 | 80.97 | 81.21 | 80.21 | 80.88 | 104,766 | -0.17(-0.21%) |
Apr 10, 2015 | 81.15 | 81.85 | 79.54 | 81.05 | 146,928 | +0.53(+0.66%) |
Apr 09, 2015 | 81.72 | 82.13 | 79.68 | 80.52 | 151,101 | -1.47(-1.79%) |
Apr 08, 2015 | 80.86 | 82.06 | 80.60 | 81.99 | 99,821 | +1.06(+1.31%) |
Apr 07, 2015 | 81.95 | 82.15 | 80.85 | 80.93 | 118,297 | -1.46(-1.77%) |
Apr 06, 2015 | 81.86 | 83.32 | 81.86 | 82.39 | 132,061 | +0.20(+0.24%) |
Apr 02, 2015 | 80.97 | 82.19 | 82.19 | 82.19 | 141,200 | +1.45(+1.80%) |
Apr 01, 2015 | 81.95 | 82.37 | 80.18 | 80.74 | 155,590 | -0.75(-0.92%) |
Mar 31, 2015 | 82.06 | 82.65 | 81.05 | 81.49 | 237,386 | -0.51(-0.62%) |
Mar 30, 2015 | 80.51 | 82.78 | 80.44 | 82.00 | 173,087 | +1.68(+2.09%) |
Mar 27, 2015 | 79.87 | 81.24 | 79.77 | 80.32 | 176,027 | +0.26(+0.32%) |
Mar 26, 2015 | 80.03 | 80.76 | 79.16 | 80.06 | 202,603 | -0.04(-0.05%) |
Mar 25, 2015 | 81.72 | 82.02 | 79.98 | 80.10 | 122,735 | -1.35(-1.66%) |
Mar 24, 2015 | 80.40 | 81.74 | 80.21 | 81.45 | 109,733 | +1.16(+1.44%) |
Mar 23, 2015 | 81.25 | 81.68 | 80.17 | 80.29 | 114,480 | -0.67(-0.83%) |
Mar 20, 2015 | 80.86 | 81.35 | 80.13 | 80.96 | 226,533 | +0.54(+0.67%) |
Mar 19, 2015 | 78.84 | 80.76 | 78.84 | 80.42 | 175,892 | +1.16(+1.46%) |
Mar 18, 2015 | 76.84 | 79.38 | 76.39 | 79.26 | 113,809 | +2.24(+2.91%) |
Mar 17, 2015 | 76.66 | 77.65 | 76.41 | 77.02 | 126,045 | -0.02(-0.03%) |
Mar 16, 2015 | 77.01 | 77.99 | 76.54 | 77.04 | 154,312 | +0.24(+0.31%) |
Mar 13, 2015 | 77.10 | 77.92 | 75.40 | 76.80 | 168,385 | -0.15(-0.19%) |
Mar 12, 2015 | 76.32 | 77.91 | 76.04 | 76.95 | 194,995 | +1.18(+1.56%) |
Mar 11, 2015 | 75.73 | 76.36 | 74.99 | 75.77 | 204,162 | -0.02(-0.03%) |
Mar 10, 2015 | 76.19 | 76.70 | 75.65 | 75.79 | 199,172 | -0.72(-0.94%) |
Mar 09, 2015 | 76.24 | 77.17 | 75.53 | 76.51 | 183,453 | +0.70(+0.92%) |
Mar 06, 2015 | 76.11 | 76.79 | 75.33 | 75.81 | 110,716 | -0.99(-1.29%) |
Mar 05, 2015 | 77.00 | 77.44 | 76.46 | 76.80 | 186,329 | +0.14(+0.18%) |
Mar 04, 2015 | 77.11 | 77.18 | 76.07 | 76.66 | 132,455 | -0.52(-0.67%) |
Mar 03, 2015 | 77.70 | 78.18 | 76.35 | 77.18 | 111,158 | -0.93(-1.19%) |