Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 88.53 | 89.90 | 87.64 | 88.54 | 814,754 | -0.02(-0.02%) |
May 28, 2015 | 88.91 | 89.51 | 87.12 | 88.56 | 527,669 | -0.73(-0.82%) |
May 27, 2015 | 85.68 | 89.46 | 85.68 | 89.29 | 869,782 | +2.90(+3.35%) |
May 26, 2015 | 87.61 | 88.16 | 85.44 | 86.39 | 661,991 | -1.91(-2.16%) |
May 22, 2015 | 88.16 | 88.30 | 88.30 | 88.30 | 452,570 | +0.51(+0.58%) |
May 21, 2015 | 87.92 | 88.66 | 86.91 | 87.79 | 569,616 | -0.08(-0.09%) |
May 20, 2015 | 87.06 | 88.88 | 84.79 | 87.87 | 660,263 | +1.54(+1.79%) |
May 19, 2015 | 87.02 | 87.15 | 85.51 | 86.33 | 1,411,867 | +0.03(+0.03%) |
May 18, 2015 | 83.41 | 86.50 | 83.41 | 86.30 | 684,499 | +2.12(+2.52%) |
May 15, 2015 | 83.93 | 84.73 | 83.29 | 84.18 | 600,536 | +0.27(+0.32%) |
May 14, 2015 | 83.11 | 84.10 | 80.51 | 83.91 | 931,928 | +2.08(+2.54%) |
May 13, 2015 | 82.77 | 83.83 | 81.14 | 81.83 | 725,233 | -0.42(-0.52%) |
May 12, 2015 | 81.27 | 82.84 | 79.59 | 82.25 | 781,746 | -0.26(-0.32%) |
May 11, 2015 | 83.39 | 83.74 | 81.91 | 82.52 | 729,403 | +0.18(+0.22%) |
May 08, 2015 | 80.92 | 83.19 | 80.66 | 82.34 | 1,487,741 | +3.43(+4.34%) |
May 07, 2015 | 78.37 | 79.19 | 76.37 | 78.91 | 770,024 | +1.55(+2.01%) |
May 06, 2015 | 77.61 | 78.84 | 75.55 | 77.36 | 1,073,531 | +1.21(+1.59%) |
May 05, 2015 | 78.63 | 79.24 | 75.70 | 76.15 | 1,072,312 | -3.19(-4.03%) |
May 04, 2015 | 79.80 | 81.85 | 78.95 | 79.34 | 1,390,092 | +0.65(+0.83%) |
May 01, 2015 | 76.29 | 79.16 | 76.00 | 78.69 | 1,349,568 | +4.33(+5.82%) |
Apr 30, 2015 | 78.41 | 79.70 | 72.76 | 74.36 | 1,905,926 | -4.96(-6.26%) |
Apr 29, 2015 | 78.43 | 81.27 | 77.47 | 79.33 | 1,212,431 | -0.04(-0.05%) |
Apr 28, 2015 | 81.42 | 82.97 | 76.43 | 79.37 | 1,839,623 | -1.84(-2.26%) |
Apr 27, 2015 | 89.17 | 89.23 | 80.66 | 81.21 | 2,099,137 | -7.30(-8.25%) |
Apr 24, 2015 | 89.15 | 90.25 | 88.00 | 88.51 | 866,280 | -1.81(-2.00%) |
Apr 23, 2015 | 88.49 | 90.68 | 87.59 | 90.32 | 656,197 | +1.88(+2.12%) |
Apr 22, 2015 | 90.11 | 90.50 | 87.56 | 88.44 | 968,634 | -0.44(-0.50%) |
Apr 21, 2015 | 87.41 | 89.27 | 86.89 | 88.88 | 975,549 | +3.22(+3.75%) |
Apr 20, 2015 | 86.21 | 86.47 | 83.97 | 85.67 | 792,319 | +0.71(+0.83%) |
Apr 17, 2015 | 85.84 | 86.81 | 83.37 | 84.96 | 1,473,999 | -2.44(-2.79%) |
Apr 16, 2015 | 87.14 | 88.16 | 86.39 | 87.39 | 660,161 | +0.35(+0.41%) |
Apr 15, 2015 | 86.70 | 87.67 | 84.91 | 87.04 | 840,271 | +1.62(+1.89%) |
Apr 14, 2015 | 86.59 | 86.78 | 83.96 | 85.42 | 857,020 | -0.49(-0.57%) |
Apr 13, 2015 | 85.85 | 87.70 | 85.25 | 85.91 | 880,170 | +0.42(+0.50%) |
Apr 10, 2015 | 84.21 | 85.89 | 83.28 | 85.49 | 847,782 | +1.91(+2.29%) |
Apr 09, 2015 | 83.05 | 84.66 | 81.42 | 83.57 | 1,397,718 | +0.66(+0.80%) |
Apr 08, 2015 | 78.92 | 83.59 | 78.72 | 82.91 | 1,320,434 | +4.53(+5.77%) |
Apr 07, 2015 | 76.92 | 80.61 | 76.92 | 78.38 | 1,106,007 | +1.38(+1.80%) |
Apr 06, 2015 | 75.92 | 78.50 | 75.92 | 77.00 | 800,361 | -0.31(-0.41%) |
Apr 02, 2015 | 77.57 | 77.31 | 77.31 | 77.31 | 1,700,566 | -0.34(-0.43%) |
Apr 01, 2015 | 78.88 | 78.96 | 74.73 | 77.65 | 1,398,134 | -1.48(-1.87%) |
Mar 31, 2015 | 81.84 | 82.04 | 79.09 | 79.13 | 959,993 | -3.67(-4.43%) |
Mar 30, 2015 | 83.66 | 83.66 | 81.03 | 82.79 | 1,386,034 | +1.88(+2.33%) |
Mar 27, 2015 | 78.58 | 81.89 | 78.42 | 80.91 | 1,479,333 | +2.89(+3.70%) |
Mar 26, 2015 | 76.02 | 79.92 | 74.81 | 78.02 | 2,151,215 | -0.13(-0.17%) |
Mar 25, 2015 | 85.66 | 86.50 | 77.96 | 78.16 | 2,216,497 | -7.00(-8.22%) |
Mar 24, 2015 | 86.71 | 88.57 | 85.12 | 85.16 | 890,759 | -1.29(-1.50%) |
Mar 23, 2015 | 88.12 | 88.46 | 85.41 | 86.45 | 1,256,845 | -3.95(-4.37%) |
Mar 20, 2015 | 94.77 | 94.77 | 88.99 | 90.40 | 1,744,638 | +0.65(+0.72%) |
Mar 19, 2015 | 87.26 | 90.06 | 87.26 | 89.75 | 1,041,724 | +3.37(+3.90%) |
Mar 18, 2015 | 85.23 | 87.46 | 83.62 | 86.38 | 982,464 | +0.94(+1.11%) |
Mar 17, 2015 | 84.13 | 85.56 | 83.23 | 85.44 | 706,522 | +1.10(+1.30%) |
Mar 16, 2015 | 81.63 | 84.34 | 81.41 | 84.34 | 911,917 | +3.99(+4.96%) |
Mar 13, 2015 | 80.14 | 82.16 | 78.92 | 80.35 | 637,590 | +0.20(+0.25%) |
Mar 12, 2015 | 79.77 | 80.17 | 78.37 | 80.15 | 490,291 | +1.08(+1.37%) |
Mar 11, 2015 | 79.36 | 79.79 | 77.80 | 79.07 | 500,682 | +0.41(+0.52%) |
Mar 10, 2015 | 77.59 | 80.45 | 76.62 | 78.66 | 680,172 | -0.62(-0.79%) |
Mar 09, 2015 | 78.91 | 79.49 | 77.32 | 79.28 | 598,531 | +0.23(+0.30%) |
Mar 06, 2015 | 80.70 | 81.12 | 78.65 | 79.05 | 1,087,335 | -2.44(-2.99%) |
Mar 05, 2015 | 79.61 | 82.04 | 79.61 | 81.49 | 982,757 | +3.47(+4.44%) |
Mar 04, 2015 | 76.42 | 78.81 | 77.05 | 78.02 | 646,812 | +0.96(+1.25%) |
Mar 03, 2015 | 77.91 | 77.91 | 75.33 | 77.05 | 1,061,310 | -0.86(-1.11%) |