Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 70.34 | 70.57 | 69.15 | 69.38 | 734,546 | -1.12(-1.59%) |
May 28, 2015 | 70.92 | 71.18 | 69.91 | 70.51 | 431,106 | -0.37(-0.52%) |
May 27, 2015 | 70.64 | 71.58 | 70.43 | 70.87 | 589,704 | +0.28(+0.40%) |
May 26, 2015 | 72.67 | 72.76 | 70.10 | 70.59 | 874,376 | -1.65(-2.29%) |
May 22, 2015 | 72.17 | 72.24 | 72.24 | 72.24 | 465,555 | +0.12(+0.17%) |
May 21, 2015 | 72.34 | 72.50 | 71.91 | 72.12 | 430,249 | -0.39(-0.53%) |
May 20, 2015 | 73.35 | 73.43 | 72.31 | 72.51 | 693,199 | -0.82(-1.12%) |
May 19, 2015 | 74.19 | 74.53 | 73.12 | 73.33 | 608,038 | -0.61(-0.83%) |
May 18, 2015 | 73.95 | 74.99 | 73.62 | 73.94 | 546,669 | -0.19(-0.25%) |
May 15, 2015 | 73.79 | 74.61 | 73.72 | 74.12 | 310,725 | +0.21(+0.28%) |
May 14, 2015 | 74.01 | 75.04 | 73.75 | 73.92 | 595,016 | +0.17(+0.23%) |
May 13, 2015 | 74.34 | 74.56 | 73.54 | 73.75 | 745,589 | -0.35(-0.48%) |
May 12, 2015 | 74.81 | 75.08 | 74.02 | 74.10 | 797,827 | -1.22(-1.63%) |
May 11, 2015 | 76.54 | 76.54 | 74.69 | 75.33 | 796,429 | -0.74(-0.97%) |
May 08, 2015 | 75.33 | 77.02 | 75.33 | 76.07 | 1,622,272 | +1.18(+1.58%) |
May 07, 2015 | 79.54 | 80.53 | 74.54 | 74.88 | 6,043,904 | -11.25(-13.06%) |
May 06, 2015 | 88.47 | 88.47 | 85.93 | 86.13 | 756,991 | -1.69(-1.93%) |
May 05, 2015 | 87.36 | 88.72 | 87.30 | 87.82 | 652,092 | -0.06(-0.06%) |
May 04, 2015 | 89.43 | 89.43 | 87.64 | 87.88 | 591,748 | -1.15(-1.29%) |
May 01, 2015 | 89.64 | 89.79 | 88.46 | 89.03 | 406,261 | -0.31(-0.35%) |
Apr 30, 2015 | 89.46 | 90.01 | 88.69 | 89.34 | 395,918 | -0.35(-0.39%) |
Apr 29, 2015 | 91.36 | 91.71 | 89.28 | 89.69 | 473,869 | -1.93(-2.11%) |
Apr 28, 2015 | 92.25 | 92.74 | 91.10 | 91.62 | 535,241 | -0.66(-0.72%) |
Apr 27, 2015 | 90.52 | 92.78 | 90.37 | 92.29 | 670,062 | +1.85(+2.05%) |
Apr 24, 2015 | 88.06 | 91.04 | 87.59 | 90.43 | 668,503 | +2.70(+3.08%) |
Apr 23, 2015 | 86.72 | 88.31 | 86.62 | 87.73 | 569,002 | +0.66(+0.76%) |
Apr 22, 2015 | 86.68 | 87.77 | 86.00 | 87.07 | 342,197 | +0.71(+0.82%) |
Apr 21, 2015 | 86.53 | 86.53 | 85.44 | 86.36 | 428,870 | +0.03(+0.04%) |
Apr 20, 2015 | 86.01 | 86.44 | 85.48 | 86.33 | 520,286 | +0.26(+0.30%) |
Apr 17, 2015 | 85.69 | 86.09 | 85.17 | 86.07 | 470,033 | +0.06(+0.07%) |
Apr 16, 2015 | 85.37 | 86.50 | 85.21 | 86.01 | 459,404 | +0.78(+0.92%) |
Apr 15, 2015 | 85.19 | 85.90 | 84.91 | 85.23 | 517,997 | -0.31(-0.36%) |
Apr 14, 2015 | 85.26 | 85.82 | 84.65 | 85.53 | 434,421 | +0.03(+0.04%) |
Apr 13, 2015 | 86.64 | 87.41 | 85.02 | 85.50 | 623,160 | -1.04(-1.20%) |
Apr 10, 2015 | 85.24 | 86.69 | 85.04 | 86.54 | 601,966 | +1.58(+1.86%) |
Apr 09, 2015 | 84.03 | 85.68 | 83.33 | 84.96 | 550,333 | +1.06(+1.26%) |
Apr 08, 2015 | 83.36 | 84.99 | 83.08 | 83.91 | 721,361 | +1.94(+2.37%) |
Apr 07, 2015 | 80.43 | 82.17 | 80.18 | 81.96 | 629,600 | +1.43(+1.77%) |
Apr 06, 2015 | 78.07 | 80.72 | 77.42 | 80.54 | 683,030 | +1.96(+2.49%) |
Apr 02, 2015 | 80.07 | 78.58 | 78.58 | 78.58 | 903,060 | -0.58(-0.73%) |
Apr 01, 2015 | 81.42 | 81.46 | 78.98 | 79.16 | 770,621 | -2.19(-2.69%) |
Mar 31, 2015 | 81.92 | 82.48 | 80.71 | 81.35 | 672,187 | -0.92(-1.12%) |
Mar 30, 2015 | 83.25 | 83.80 | 81.97 | 82.27 | 338,181 | -0.68(-0.82%) |
Mar 27, 2015 | 82.50 | 83.99 | 81.96 | 82.95 | 532,355 | +0.46(+0.56%) |
Mar 26, 2015 | 81.38 | 83.27 | 81.37 | 82.49 | 593,194 | +0.52(+0.63%) |
Mar 25, 2015 | 85.00 | 85.40 | 81.95 | 81.97 | 341,104 | -2.97(-3.50%) |
Mar 24, 2015 | 84.71 | 85.74 | 84.40 | 84.95 | 378,919 | -0.17(-0.20%) |
Mar 23, 2015 | 84.57 | 86.95 | 84.47 | 85.11 | 411,206 | +0.81(+0.96%) |
Mar 20, 2015 | 84.01 | 84.98 | 83.91 | 84.31 | 468,967 | +0.55(+0.65%) |
Mar 19, 2015 | 84.65 | 85.25 | 83.07 | 83.76 | 904,126 | -0.72(-0.85%) |
Mar 18, 2015 | 84.33 | 84.86 | 82.71 | 84.48 | 568,277 | +0.77(+0.92%) |
Mar 17, 2015 | 82.88 | 84.49 | 82.75 | 83.70 | 753,836 | -0.25(-0.30%) |
Mar 16, 2015 | 85.19 | 85.54 | 83.25 | 83.95 | 613,840 | -0.62(-0.73%) |
Mar 13, 2015 | 81.76 | 85.22 | 81.62 | 84.57 | 853,252 | +3.17(+3.90%) |
Mar 12, 2015 | 80.57 | 82.79 | 80.57 | 81.40 | 666,173 | +0.62(+0.77%) |
Mar 11, 2015 | 82.10 | 82.33 | 80.47 | 80.78 | 1,408,444 | -1.29(-1.57%) |
Mar 10, 2015 | 85.92 | 85.92 | 81.67 | 82.07 | 982,406 | -3.29(-3.85%) |
Mar 09, 2015 | 88.06 | 88.53 | 85.27 | 85.36 | 469,533 | -2.58(-2.93%) |
Mar 06, 2015 | 87.95 | 89.02 | 87.41 | 87.93 | 426,831 | -0.19(-0.21%) |
Mar 05, 2015 | 89.11 | 89.35 | 87.48 | 88.12 | 435,178 | -0.83(-0.93%) |
Mar 04, 2015 | 91.30 | 91.89 | 88.38 | 88.95 | 547,295 | -2.94(-3.20%) |
Mar 03, 2015 | 91.50 | 92.03 | 89.78 | 91.89 | 704,764 | +0.32(+0.35%) |