Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 82.87 | 84.33 | 82.03 | 82.15 | 2,770,204 | -0.15(-0.18%) |
May 28, 2015 | 86.21 | 86.33 | 82.06 | 82.30 | 2,310,440 | -4.10(-4.75%) |
May 27, 2015 | 82.96 | 86.75 | 82.92 | 86.40 | 2,806,954 | +3.94(+4.78%) |
May 26, 2015 | 83.44 | 83.73 | 81.39 | 82.46 | 2,157,360 | -1.57(-1.87%) |
May 22, 2015 | 82.00 | 84.03 | 84.03 | 84.03 | 3,054,900 | +2.77(+3.41%) |
May 21, 2015 | 81.15 | 81.85 | 79.79 | 81.26 | 1,937,801 | +0.11(+0.14%) |
May 20, 2015 | 79.80 | 81.99 | 79.40 | 81.15 | 1,213,533 | +1.05(+1.31%) |
May 19, 2015 | 80.75 | 81.89 | 79.40 | 80.10 | 1,644,055 | -0.20(-0.25%) |
May 18, 2015 | 75.76 | 80.39 | 75.50 | 80.30 | 2,668,664 | +3.76(+4.91%) |
May 15, 2015 | 76.70 | 77.00 | 75.83 | 76.54 | 1,711,316 | -0.44(-0.57%) |
May 14, 2015 | 75.17 | 77.22 | 75.04 | 76.98 | 1,556,343 | +2.02(+2.69%) |
May 13, 2015 | 75.35 | 76.10 | 74.33 | 74.96 | 804,124 | +0.21(+0.28%) |
May 12, 2015 | 74.13 | 75.85 | 74.03 | 74.75 | 1,381,522 | +0.19(+0.25%) |
May 11, 2015 | 75.99 | 76.00 | 73.84 | 74.56 | 1,697,885 | -2.00(-2.61%) |
May 08, 2015 | 76.38 | 77.97 | 76.21 | 76.56 | 1,991,630 | +1.00(+1.32%) |
May 07, 2015 | 77.63 | 78.00 | 73.21 | 75.56 | 4,721,301 | +6.50(+9.41%) |
May 06, 2015 | 67.70 | 69.38 | 66.50 | 69.06 | 2,119,583 | +1.99(+2.97%) |
May 05, 2015 | 68.51 | 69.22 | 66.02 | 67.07 | 1,532,575 | -1.92(-2.78%) |
May 04, 2015 | 69.85 | 70.50 | 68.66 | 68.99 | 1,621,588 | -0.61(-0.88%) |
May 01, 2015 | 66.80 | 69.61 | 66.68 | 69.60 | 1,708,891 | +3.69(+5.60%) |
Apr 30, 2015 | 68.47 | 68.85 | 65.80 | 65.91 | 1,632,031 | -2.74(-3.99%) |
Apr 29, 2015 | 67.59 | 69.00 | 66.51 | 68.65 | 994,215 | +0.79(+1.16%) |
Apr 28, 2015 | 69.97 | 70.31 | 65.44 | 67.86 | 2,044,430 | -1.51(-2.18%) |
Apr 27, 2015 | 69.93 | 71.69 | 68.90 | 69.37 | 1,512,378 | -0.75(-1.07%) |
Apr 24, 2015 | 73.08 | 73.10 | 69.70 | 70.12 | 1,633,801 | -3.15(-4.30%) |
Apr 23, 2015 | 73.93 | 73.95 | 71.55 | 73.27 | 1,121,670 | -1.21(-1.62%) |
Apr 22, 2015 | 74.25 | 74.54 | 73.06 | 74.48 | 817,649 | +0.41(+0.55%) |
Apr 21, 2015 | 72.50 | 74.26 | 72.01 | 74.07 | 1,159,846 | +2.06(+2.86%) |
Apr 20, 2015 | 70.40 | 72.35 | 70.40 | 72.01 | 1,216,884 | +1.94(+2.77%) |
Apr 17, 2015 | 70.70 | 71.11 | 69.61 | 70.07 | 1,177,836 | -1.39(-1.95%) |
Apr 16, 2015 | 70.80 | 71.50 | 68.61 | 71.46 | 1,495,531 | +0.55(+0.78%) |
Apr 15, 2015 | 71.00 | 71.97 | 69.37 | 70.91 | 1,714,294 | +0.41(+0.58%) |
Apr 14, 2015 | 72.38 | 73.17 | 69.30 | 70.50 | 2,456,942 | -2.13(-2.93%) |
Apr 13, 2015 | 73.79 | 75.12 | 72.11 | 72.63 | 1,243,476 | -0.95(-1.29%) |
Apr 10, 2015 | 75.61 | 75.93 | 72.76 | 73.58 | 1,315,407 | -1.05(-1.41%) |
Apr 09, 2015 | 72.71 | 74.90 | 71.22 | 74.63 | 1,384,635 | +1.79(+2.46%) |
Apr 08, 2015 | 73.80 | 75.20 | 72.51 | 72.84 | 2,107,602 | -0.39(-0.53%) |
Apr 07, 2015 | 77.08 | 77.69 | 72.73 | 73.23 | 2,251,867 | -3.28(-4.29%) |
Apr 06, 2015 | 76.88 | 77.15 | 75.20 | 76.51 | 1,613,574 | -1.28(-1.65%) |
Apr 02, 2015 | 79.20 | 77.79 | 77.79 | 77.79 | 1,603,800 | -1.01(-1.28%) |
Apr 01, 2015 | 78.53 | 79.30 | 77.81 | 78.80 | 1,429,750 | -0.90(-1.13%) |
Mar 31, 2015 | 80.93 | 81.00 | 78.55 | 79.70 | 2,006,906 | -1.70(-2.09%) |
Mar 30, 2015 | 80.22 | 81.40 | 79.71 | 81.40 | 1,820,216 | +2.12(+2.67%) |
Mar 27, 2015 | 77.63 | 80.69 | 77.51 | 79.28 | 2,634,855 | +2.09(+2.71%) |
Mar 26, 2015 | 73.50 | 77.75 | 72.30 | 77.19 | 3,005,851 | +0.06(+0.08%) |
Mar 25, 2015 | 83.55 | 83.79 | 75.52 | 77.13 | 3,727,199 | -6.08(-7.31%) |
Mar 24, 2015 | 84.60 | 85.63 | 82.66 | 83.21 | 1,791,401 | -0.88(-1.05%) |
Mar 23, 2015 | 81.15 | 84.19 | 81.07 | 84.09 | 2,000,732 | +3.29(+4.07%) |
Mar 20, 2015 | 81.44 | 81.50 | 79.69 | 80.80 | 4,740,960 | +0.42(+0.52%) |
Mar 19, 2015 | 81.52 | 82.27 | 79.21 | 80.38 | 1,885,939 | +0.42(+0.53%) |
Mar 18, 2015 | 77.86 | 80.80 | 77.69 | 79.96 | 2,271,189 | +2.25(+2.90%) |
Mar 17, 2015 | 76.16 | 78.12 | 75.90 | 77.71 | 1,824,736 | +1.38(+1.81%) |
Mar 16, 2015 | 74.21 | 76.75 | 74.00 | 76.33 | 1,822,376 | +3.76(+5.18%) |
Mar 13, 2015 | 73.35 | 73.99 | 71.81 | 72.57 | 761,933 | -0.85(-1.16%) |
Mar 12, 2015 | 73.34 | 74.35 | 72.92 | 73.42 | 794,838 | +0.47(+0.64%) |
Mar 11, 2015 | 72.67 | 73.60 | 72.05 | 72.95 | 1,039,697 | +0.80(+1.11%) |
Mar 10, 2015 | 74.13 | 74.31 | 71.74 | 72.15 | 1,365,519 | -2.68(-3.58%) |
Mar 09, 2015 | 73.24 | 75.45 | 73.13 | 74.83 | 1,076,610 | +1.85(+2.53%) |
Mar 06, 2015 | 73.41 | 74.50 | 72.75 | 72.98 | 988,083 | -1.53(-2.05%) |
Mar 05, 2015 | 72.20 | 75.16 | 72.02 | 74.51 | 1,621,943 | +2.49(+3.46%) |
Mar 04, 2015 | 70.23 | 73.25 | 70.84 | 72.02 | 1,397,547 | +1.18(+1.67%) |
Mar 03, 2015 | 69.36 | 70.96 | 68.35 | 70.84 | 1,509,044 | +1.49(+2.15%) |