Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 85.97 | 86.06 | 85.04 | 85.45 | 1,274,029 | -0.55(-0.64%) |
May 28, 2015 | 85.85 | 86.01 | 85.46 | 86.00 | 516,145 | +0.02(+0.02%) |
May 27, 2015 | 85.16 | 86.06 | 84.85 | 85.99 | 662,493 | +0.92(+1.08%) |
May 26, 2015 | 85.63 | 85.73 | 84.63 | 85.07 | 757,013 | -0.86(-1.01%) |
May 22, 2015 | 86.36 | 85.94 | 85.94 | 85.94 | 470,944 | -0.47(-0.54%) |
May 21, 2015 | 86.54 | 86.79 | 86.17 | 86.41 | 1,180,127 | -0.08(-0.10%) |
May 20, 2015 | 86.64 | 86.78 | 86.16 | 86.49 | 1,304,633 | -0.05(-0.06%) |
May 19, 2015 | 86.57 | 86.60 | 86.21 | 86.54 | 612,108 | -0.07(-0.08%) |
May 18, 2015 | 85.67 | 86.75 | 85.54 | 86.61 | 901,411 | +0.81(+0.94%) |
May 15, 2015 | 85.90 | 85.97 | 85.46 | 85.80 | 1,143,229 | -0.16(-0.19%) |
May 14, 2015 | 85.43 | 85.98 | 85.32 | 85.96 | 1,010,831 | +0.89(+1.05%) |
May 13, 2015 | 85.37 | 85.57 | 84.85 | 85.07 | 969,691 | -0.12(-0.14%) |
May 12, 2015 | 85.00 | 85.42 | 84.08 | 85.19 | 1,108,128 | -0.11(-0.13%) |
May 11, 2015 | 85.30 | 85.96 | 85.16 | 85.30 | 819,603 | +0.00(+0.00%) |
May 08, 2015 | 85.43 | 85.65 | 85.18 | 85.30 | 856,613 | +0.55(+0.65%) |
May 07, 2015 | 84.41 | 85.04 | 84.03 | 84.74 | 967,011 | +0.25(+0.30%) |
May 06, 2015 | 84.48 | 84.68 | 83.85 | 84.49 | 1,748,148 | +0.03(+0.04%) |
May 05, 2015 | 85.26 | 85.49 | 84.01 | 84.46 | 2,402,725 | -0.84(-0.98%) |
May 04, 2015 | 85.23 | 85.85 | 85.01 | 85.30 | 1,052,921 | +0.22(+0.26%) |
May 01, 2015 | 85.16 | 85.25 | 84.53 | 85.08 | 1,390,475 | +0.27(+0.32%) |
Apr 30, 2015 | 86.08 | 86.22 | 84.51 | 84.81 | 1,562,591 | -1.61(-1.87%) |
Apr 29, 2015 | 86.72 | 87.08 | 86.41 | 86.42 | 1,344,528 | -0.89(-1.02%) |
Apr 28, 2015 | 86.53 | 87.34 | 86.16 | 87.31 | 1,149,708 | +0.81(+0.93%) |
Apr 27, 2015 | 87.30 | 87.89 | 86.18 | 86.51 | 1,489,134 | -0.65(-0.74%) |
Apr 24, 2015 | 87.41 | 87.41 | 87.00 | 87.15 | 447,049 | -0.14(-0.16%) |
Apr 23, 2015 | 86.83 | 87.45 | 86.78 | 87.30 | 692,357 | +0.28(+0.32%) |
Apr 22, 2015 | 86.92 | 87.12 | 86.25 | 87.02 | 552,706 | +0.20(+0.23%) |
Apr 21, 2015 | 87.10 | 87.48 | 86.78 | 86.82 | 402,827 | -0.28(-0.32%) |
Apr 20, 2015 | 86.64 | 87.36 | 86.63 | 87.10 | 614,170 | +0.84(+0.97%) |
Apr 17, 2015 | 86.96 | 87.08 | 85.95 | 86.26 | 2,118,128 | -1.37(-1.56%) |
Apr 16, 2015 | 87.64 | 87.87 | 87.40 | 87.62 | 587,494 | -0.17(-0.19%) |
Apr 15, 2015 | 87.50 | 88.14 | 87.34 | 87.79 | 552,652 | +0.58(+0.66%) |
Apr 14, 2015 | 87.20 | 87.42 | 86.70 | 87.21 | 1,387,468 | -0.02(-0.02%) |
Apr 13, 2015 | 87.16 | 87.58 | 87.15 | 87.23 | 1,210,121 | +0.07(+0.08%) |
Apr 10, 2015 | 87.11 | 87.31 | 87.00 | 87.16 | 447,620 | +0.35(+0.41%) |
Apr 09, 2015 | 87.20 | 87.36 | 86.09 | 86.81 | 692,817 | -0.50(-0.57%) |
Apr 08, 2015 | 86.93 | 87.49 | 86.91 | 87.31 | 922,183 | +0.43(+0.49%) |
Apr 07, 2015 | 87.45 | 87.52 | 86.87 | 86.88 | 2,350,559 | -0.69(-0.79%) |
Apr 06, 2015 | 86.72 | 87.67 | 86.67 | 87.57 | 2,057,001 | +0.42(+0.48%) |
Apr 02, 2015 | 86.69 | 87.15 | 87.15 | 87.15 | 1,607,403 | +0.32(+0.37%) |
Apr 01, 2015 | 86.46 | 87.07 | 85.89 | 86.83 | 947,765 | +0.15(+0.17%) |
Mar 31, 2015 | 86.60 | 86.86 | 86.33 | 86.68 | 2,136,758 | -0.21(-0.24%) |
Mar 30, 2015 | 86.12 | 87.07 | 86.01 | 86.89 | 1,095,035 | +1.07(+1.24%) |
Mar 27, 2015 | 85.53 | 85.86 | 85.15 | 85.82 | 804,861 | +0.29(+0.33%) |
Mar 26, 2015 | 85.53 | 85.83 | 85.15 | 85.53 | 782,845 | -0.18(-0.21%) |
Mar 25, 2015 | 87.42 | 87.42 | 85.65 | 85.71 | 1,524,034 | -1.52(-1.74%) |
Mar 24, 2015 | 87.25 | 87.47 | 87.04 | 87.23 | 1,765,135 | -0.06(-0.07%) |
Mar 23, 2015 | 87.15 | 87.62 | 87.15 | 87.29 | 538,065 | +0.10(+0.12%) |
Mar 20, 2015 | 86.38 | 87.33 | 86.27 | 87.19 | 965,525 | +1.05(+1.22%) |
Mar 19, 2015 | 86.05 | 86.32 | 85.85 | 86.13 | 769,107 | -0.16(-0.18%) |
Mar 18, 2015 | 85.35 | 86.56 | 85.08 | 86.29 | 1,068,929 | +0.77(+0.90%) |
Mar 17, 2015 | 85.19 | 85.62 | 84.96 | 85.52 | 781,033 | +0.18(+0.22%) |
Mar 16, 2015 | 85.42 | 85.55 | 85.17 | 85.34 | 1,289,897 | +0.35(+0.41%) |
Mar 13, 2015 | 85.23 | 85.30 | 83.99 | 84.99 | 1,641,931 | -0.29(-0.34%) |
Mar 12, 2015 | 84.17 | 85.36 | 84.12 | 85.28 | 1,238,754 | +1.53(+1.83%) |
Mar 11, 2015 | 83.23 | 83.77 | 82.99 | 83.75 | 1,414,377 | +0.57(+0.68%) |
Mar 10, 2015 | 83.53 | 83.53 | 82.96 | 83.18 | 1,213,007 | -1.00(-1.19%) |
Mar 09, 2015 | 83.82 | 84.35 | 83.82 | 84.18 | 1,359,165 | +0.48(+0.57%) |
Mar 06, 2015 | 84.45 | 84.85 | 83.57 | 83.71 | 1,732,608 | -1.15(-1.36%) |
Mar 05, 2015 | 84.83 | 85.02 | 84.38 | 84.86 | 1,562,824 | -0.03(-0.03%) |
Mar 04, 2015 | 84.98 | 85.39 | 84.62 | 84.89 | 1,326,444 | -0.50(-0.59%) |
Mar 03, 2015 | 85.63 | 85.71 | 85.05 | 85.39 | 1,636,872 | -0.38(-0.45%) |