Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 85.73 | 85.73 | 85.10 | 85.10 | 282 | -1.54(-1.78%) |
May 27, 2015 | 85.60 | 86.65 | 85.60 | 86.64 | 9 | +1.94(+2.29%) |
May 26, 2015 | 87.96 | 87.96 | 84.70 | 84.70 | 2,043 | -2.64(-3.02%) |
May 22, 2015 | 87.34 | 87.34 | 87.34 | 87.34 | 204 | -0.61(-0.70%) |
May 21, 2015 | 87.68 | 87.95 | 87.68 | 87.95 | 272 | +0.27(+0.31%) |
May 20, 2015 | 87.68 | 87.68 | 87.68 | 87.68 | 279 | -1.57(-1.76%) |
May 19, 2015 | 86.77 | 89.29 | 86.77 | 89.25 | 4,465 | +1.89(+2.16%) |
May 18, 2015 | 86.65 | 87.36 | 86.65 | 87.36 | 1,955 | +1.41(+1.64%) |
May 15, 2015 | 86.42 | 86.42 | 85.80 | 85.95 | 629 | -0.99(-1.13%) |
May 14, 2015 | 81.85 | 87.24 | 81.85 | 86.94 | 1,377 | +1.33(+1.55%) |
May 13, 2015 | 85.61 | 85.61 | 85.61 | 85.61 | 636 | -0.50(-0.58%) |
May 11, 2015 | 86.12 | 86.12 | 86.11 | 86.11 | 271 | +0.21(+0.24%) |
May 08, 2015 | 85.77 | 85.90 | 85.77 | 85.90 | 771 | +2.76(+3.32%) |
May 07, 2015 | 81.04 | 83.14 | 81.04 | 83.14 | 483 | +1.24(+1.52%) |
May 05, 2015 | 83.24 | 84.78 | 81.90 | 81.90 | 10 | -1.43(-1.71%) |
May 04, 2015 | 82.42 | 83.33 | 82.42 | 83.33 | 358 | +1.31(+1.60%) |
May 01, 2015 | 81.64 | 82.02 | 81.64 | 82.02 | 476 | +1.79(+2.23%) |
Apr 30, 2015 | 81.92 | 81.92 | 80.23 | 80.23 | 892 | -2.37(-2.87%) |
Apr 29, 2015 | 82.60 | 82.60 | 82.60 | 82.60 | 335 | -0.13(-0.15%) |
Apr 28, 2015 | 82.73 | 82.73 | 82.73 | 82.73 | 301 | -0.15(-0.18%) |
Apr 27, 2015 | 82.88 | 82.88 | 82.88 | 82.88 | 248 | +0.02(+0.02%) |
Apr 24, 2015 | 81.60 | 82.86 | 81.60 | 82.86 | 419 | +0.55(+0.66%) |
Apr 22, 2015 | 80.80 | 82.55 | 80.80 | 82.31 | 262 | +0.27(+0.33%) |
Apr 20, 2015 | 82.04 | 82.04 | 82.04 | 82.04 | 80 | +1.62(+2.02%) |
Apr 17, 2015 | 80.42 | 80.42 | 80.42 | 80.42 | 409 | -3.56(-4.24%) |
Apr 16, 2015 | 82.80 | 83.98 | 82.80 | 83.98 | 349 | +0.33(+0.39%) |
Apr 15, 2015 | 83.65 | 83.65 | 83.65 | 83.65 | 256 | +1.28(+1.55%) |
Apr 14, 2015 | 82.37 | 82.37 | 82.37 | 82.37 | 491 | -1.45(-1.72%) |
Apr 13, 2015 | 82.99 | 83.81 | 82.99 | 83.81 | 1,184 | +1.31(+1.59%) |
Apr 10, 2015 | 82.47 | 82.51 | 82.47 | 82.51 | 644 | +0.35(+0.43%) |
Apr 09, 2015 | 82.99 | 82.99 | 81.82 | 82.15 | 647 | -0.12(-0.14%) |
Apr 08, 2015 | 82.55 | 82.55 | 82.27 | 82.27 | 480 | +0.24(+0.30%) |
Apr 07, 2015 | 82.73 | 83.38 | 82.02 | 82.03 | 956 | +0.80(+0.99%) |
Apr 06, 2015 | 80.73 | 81.23 | 80.44 | 81.23 | 1,486 | +0.19(+0.23%) |
Apr 01, 2015 | 80.00 | 81.04 | 81.04 | 81.04 | 614 | -0.84(-1.03%) |
Mar 31, 2015 | 82.58 | 82.81 | 81.28 | 81.88 | 825 | -0.77(-0.93%) |
Mar 30, 2015 | 81.30 | 82.69 | 81.30 | 82.65 | 1,654 | +3.26(+4.11%) |
Mar 27, 2015 | 79.19 | 79.62 | 79.10 | 79.39 | 2,071 | -1.79(-2.20%) |
Mar 26, 2015 | 79.46 | 81.18 | 79.04 | 81.18 | 2,384 | -0.66(-0.81%) |
Mar 25, 2015 | 84.92 | 84.92 | 81.84 | 81.84 | 1,147 | -3.66(-4.28%) |
Mar 24, 2015 | 86.06 | 86.06 | 84.94 | 85.50 | 1,861 | -1.77(-2.03%) |
Mar 23, 2015 | 86.99 | 87.39 | 86.74 | 87.27 | 1,023 | +0.18(+0.20%) |
Mar 20, 2015 | 86.84 | 87.10 | 86.84 | 87.10 | 976 | +3.50(+4.19%) |
Mar 19, 2015 | 84.78 | 84.78 | 83.59 | 83.59 | 1,784 | -2.55(-2.96%) |
Mar 18, 2015 | 83.44 | 86.38 | 82.96 | 86.14 | 6,767 | +1.54(+1.82%) |
Mar 17, 2015 | 83.59 | 84.79 | 83.28 | 84.60 | 2,049 | +0.10(+0.12%) |
Mar 16, 2015 | 83.43 | 84.93 | 83.43 | 84.50 | 4,478 | +2.02(+2.45%) |
Mar 13, 2015 | 83.41 | 83.41 | 80.98 | 82.48 | 15,624 | -1.38(-1.64%) |
Mar 12, 2015 | 81.97 | 83.86 | 81.97 | 83.86 | 3,231 | +5.00(+6.33%) |
Mar 11, 2015 | 78.91 | 78.91 | 78.75 | 78.86 | 548 | +0.95(+1.21%) |
Mar 10, 2015 | 78.49 | 80.37 | 77.92 | 77.92 | 2,528 | -4.53(-5.49%) |
Mar 09, 2015 | 81.99 | 82.44 | 81.65 | 82.44 | 1,282 | +1.47(+1.81%) |
Mar 06, 2015 | 84.65 | 84.87 | 80.98 | 80.98 | 4,470 | -2.64(-3.16%) |
Mar 05, 2015 | 83.17 | 83.62 | 83.10 | 83.62 | 2,866 | +1.12(+1.36%) |
Mar 04, 2015 | 82.59 | 82.78 | 82.02 | 82.50 | 2,107 | -1.06(-1.27%) |
Mar 03, 2015 | 84.83 | 84.83 | 83.50 | 83.56 | 1,949 | -1.04(-1.23%) |