Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 86.84 | 87.34 | 85.10 | 85.12 | 306,711 | -1.59(-1.83%) |
May 28, 2015 | 86.91 | 87.24 | 86.38 | 86.71 | 147,683 | -0.21(-0.24%) |
May 27, 2015 | 85.71 | 87.16 | 85.12 | 86.92 | 210,765 | +1.28(+1.49%) |
May 26, 2015 | 85.83 | 86.36 | 84.82 | 85.64 | 252,099 | -0.23(-0.27%) |
May 22, 2015 | 86.36 | 85.87 | 85.87 | 85.87 | 136,500 | -0.52(-0.60%) |
May 21, 2015 | 86.48 | 87.17 | 86.35 | 86.39 | 158,266 | -0.36(-0.41%) |
May 20, 2015 | 86.48 | 87.22 | 85.72 | 86.75 | 132,449 | +0.33(+0.38%) |
May 19, 2015 | 86.96 | 87.50 | 86.09 | 86.42 | 198,880 | -0.43(-0.50%) |
May 18, 2015 | 84.75 | 87.03 | 84.64 | 86.85 | 197,584 | +2.19(+2.59%) |
May 15, 2015 | 84.46 | 84.90 | 83.92 | 84.66 | 197,663 | +0.12(+0.14%) |
May 14, 2015 | 85.18 | 85.19 | 83.76 | 84.54 | 166,962 | +0.00(+0.00%) |
May 13, 2015 | 85.11 | 85.79 | 84.28 | 84.54 | 191,646 | -0.63(-0.74%) |
May 12, 2015 | 85.28 | 85.97 | 84.41 | 85.17 | 260,536 | -0.48(-0.56%) |
May 11, 2015 | 86.05 | 86.69 | 85.58 | 85.65 | 269,996 | -0.19(-0.22%) |
May 08, 2015 | 85.69 | 86.74 | 85.02 | 85.84 | 320,447 | +1.04(+1.23%) |
May 07, 2015 | 84.46 | 85.78 | 84.25 | 84.80 | 382,932 | +0.60(+0.71%) |
May 06, 2015 | 84.33 | 84.56 | 82.32 | 84.20 | 476,798 | +0.47(+0.56%) |
May 05, 2015 | 85.02 | 85.98 | 83.63 | 83.73 | 269,713 | -1.60(-1.88%) |
May 04, 2015 | 85.12 | 85.80 | 84.93 | 85.33 | 286,561 | +0.36(+0.42%) |
May 01, 2015 | 84.08 | 85.69 | 84.08 | 84.97 | 344,771 | +0.94(+1.12%) |
Apr 30, 2015 | 85.28 | 85.70 | 83.55 | 84.03 | 287,183 | -1.61(-1.88%) |
Apr 29, 2015 | 86.22 | 87.49 | 85.55 | 85.64 | 379,643 | -1.00(-1.15%) |
Apr 28, 2015 | 86.49 | 86.70 | 84.97 | 86.64 | 280,720 | +0.07(+0.08%) |
Apr 27, 2015 | 88.16 | 88.50 | 85.23 | 86.57 | 464,955 | -1.22(-1.39%) |
Apr 24, 2015 | 87.83 | 88.25 | 87.01 | 87.79 | 241,163 | +0.20(+0.23%) |
Apr 23, 2015 | 86.99 | 88.34 | 86.95 | 87.59 | 335,711 | +0.62(+0.71%) |
Apr 22, 2015 | 87.24 | 88.79 | 85.95 | 86.97 | 277,604 | -0.16(-0.18%) |
Apr 21, 2015 | 89.74 | 89.74 | 85.57 | 87.13 | 422,041 | -0.92(-1.04%) |
Apr 20, 2015 | 85.74 | 88.20 | 85.50 | 88.05 | 318,543 | +2.72(+3.19%) |
Apr 17, 2015 | 85.29 | 85.59 | 84.65 | 85.33 | 210,401 | -0.52(-0.61%) |
Apr 16, 2015 | 86.57 | 86.91 | 85.72 | 85.85 | 158,347 | -0.53(-0.61%) |
Apr 15, 2015 | 85.77 | 87.25 | 85.53 | 86.38 | 223,947 | +0.93(+1.09%) |
Apr 14, 2015 | 85.17 | 86.05 | 84.43 | 85.45 | 361,870 | +0.10(+0.12%) |
Apr 13, 2015 | 85.14 | 85.87 | 84.83 | 85.35 | 213,355 | -0.13(-0.15%) |
Apr 10, 2015 | 85.49 | 86.19 | 85.16 | 85.48 | 183,980 | +0.52(+0.61%) |
Apr 09, 2015 | 84.86 | 85.95 | 84.37 | 84.96 | 257,785 | +0.03(+0.04%) |
Apr 08, 2015 | 84.83 | 85.22 | 84.08 | 84.93 | 196,949 | +0.12(+0.14%) |
Apr 07, 2015 | 85.15 | 85.72 | 84.46 | 84.81 | 288,878 | -0.20(-0.24%) |
Apr 06, 2015 | 83.69 | 85.16 | 83.00 | 85.01 | 202,920 | +1.22(+1.46%) |
Apr 02, 2015 | 82.75 | 83.79 | 83.79 | 83.79 | 307,000 | +1.53(+1.86%) |
Apr 01, 2015 | 83.07 | 83.55 | 81.46 | 82.26 | 261,602 | -0.84(-1.01%) |
Mar 31, 2015 | 82.37 | 83.48 | 81.86 | 83.10 | 579,963 | +0.05(+0.06%) |
Mar 30, 2015 | 82.18 | 83.62 | 81.58 | 83.05 | 243,896 | +1.51(+1.85%) |
Mar 27, 2015 | 80.03 | 82.05 | 79.46 | 81.54 | 306,829 | +1.49(+1.86%) |
Mar 26, 2015 | 79.62 | 80.80 | 79.01 | 80.05 | 244,427 | -0.07(-0.09%) |
Mar 25, 2015 | 81.95 | 82.31 | 79.95 | 80.12 | 288,908 | -2.02(-2.46%) |
Mar 24, 2015 | 81.68 | 82.84 | 81.07 | 82.14 | 332,182 | +0.40(+0.49%) |
Mar 23, 2015 | 79.46 | 82.30 | 79.37 | 81.74 | 409,817 | +2.28(+2.87%) |
Mar 20, 2015 | 80.00 | 80.00 | 78.33 | 79.46 | 516,745 | -0.02(-0.03%) |
Mar 19, 2015 | 78.30 | 79.99 | 78.30 | 79.48 | 231,224 | +0.93(+1.18%) |
Mar 18, 2015 | 77.50 | 78.69 | 76.51 | 78.55 | 235,382 | +0.70(+0.90%) |
Mar 17, 2015 | 77.46 | 78.02 | 77.26 | 77.85 | 196,540 | -0.05(-0.06%) |
Mar 16, 2015 | 76.60 | 78.76 | 76.59 | 77.90 | 374,795 | +1.60(+2.10%) |
Mar 13, 2015 | 77.01 | 77.24 | 75.82 | 76.30 | 204,226 | -0.67(-0.87%) |
Mar 12, 2015 | 75.93 | 77.22 | 75.51 | 76.97 | 242,924 | +1.54(+2.04%) |
Mar 11, 2015 | 75.26 | 75.65 | 74.92 | 75.43 | 205,218 | +0.25(+0.33%) |
Mar 10, 2015 | 75.13 | 75.47 | 74.58 | 75.18 | 278,254 | -0.63(-0.83%) |
Mar 09, 2015 | 76.29 | 76.79 | 74.74 | 75.81 | 423,202 | -0.48(-0.63%) |
Mar 06, 2015 | 78.00 | 78.33 | 75.66 | 76.29 | 465,773 | -2.31(-2.94%) |
Mar 05, 2015 | 77.02 | 79.16 | 76.59 | 78.60 | 410,988 | +1.88(+2.45%) |
Mar 04, 2015 | 77.66 | 78.27 | 76.19 | 76.72 | 312,203 | -1.55(-1.98%) |
Mar 03, 2015 | 79.22 | 79.28 | 77.59 | 78.27 | 266,089 | -1.02(-1.29%) |