Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 87.66 | 87.96 | 86.40 | 86.60 | 1,654,070 | -0.80(-0.92%) |
May 28, 2015 | 87.04 | 87.62 | 86.59 | 87.40 | 758,821 | +0.29(+0.33%) |
May 27, 2015 | 86.72 | 87.35 | 86.12 | 87.11 | 807,667 | +0.74(+0.86%) |
May 26, 2015 | 87.21 | 87.57 | 85.97 | 86.37 | 645,958 | -1.20(-1.37%) |
May 22, 2015 | 87.30 | 87.57 | 87.57 | 87.57 | 708,200 | +0.06(+0.07%) |
May 21, 2015 | 87.41 | 87.63 | 87.07 | 87.51 | 828,895 | -0.04(-0.05%) |
May 20, 2015 | 87.35 | 88.14 | 87.23 | 87.55 | 749,992 | +0.11(+0.13%) |
May 19, 2015 | 87.88 | 87.99 | 87.26 | 87.44 | 964,419 | -0.22(-0.25%) |
May 18, 2015 | 87.39 | 87.89 | 86.87 | 87.66 | 900,695 | +0.41(+0.47%) |
May 15, 2015 | 87.78 | 88.24 | 86.88 | 87.25 | 1,091,958 | -0.34(-0.39%) |
May 14, 2015 | 86.83 | 87.69 | 86.77 | 87.59 | 1,006,901 | +1.53(+1.78%) |
May 13, 2015 | 86.86 | 86.86 | 85.71 | 86.06 | 1,058,915 | -0.84(-0.97%) |
May 12, 2015 | 87.16 | 87.60 | 86.69 | 86.90 | 506,491 | -0.74(-0.84%) |
May 11, 2015 | 87.71 | 88.01 | 87.44 | 87.64 | 459,860 | -0.30(-0.34%) |
May 08, 2015 | 88.03 | 88.63 | 87.71 | 87.94 | 675,781 | +0.75(+0.86%) |
May 07, 2015 | 87.09 | 87.73 | 86.83 | 87.19 | 848,444 | +0.49(+0.57%) |
May 06, 2015 | 86.79 | 87.10 | 86.15 | 86.70 | 619,347 | +0.06(+0.07%) |
May 05, 2015 | 88.35 | 88.42 | 86.61 | 86.64 | 734,795 | -1.75(-1.98%) |
May 04, 2015 | 88.96 | 89.25 | 88.06 | 88.39 | 936,957 | -0.20(-0.23%) |
May 01, 2015 | 88.89 | 89.60 | 88.16 | 88.59 | 1,179,446 | -0.26(-0.29%) |
Apr 30, 2015 | 89.90 | 89.98 | 87.16 | 88.85 | 2,723,511 | -5.97(-6.30%) |
Apr 29, 2015 | 94.43 | 95.20 | 94.16 | 94.82 | 1,009,722 | +0.02(+0.02%) |
Apr 28, 2015 | 94.76 | 95.08 | 93.34 | 94.80 | 787,185 | -0.09(-0.09%) |
Apr 27, 2015 | 95.59 | 95.96 | 94.62 | 94.89 | 845,374 | -0.61(-0.64%) |
Apr 24, 2015 | 96.11 | 96.17 | 95.39 | 95.50 | 550,379 | -0.64(-0.67%) |
Apr 23, 2015 | 95.83 | 96.67 | 95.66 | 96.14 | 451,152 | +0.17(+0.18%) |
Apr 22, 2015 | 95.70 | 96.14 | 95.19 | 95.97 | 436,612 | +0.52(+0.54%) |
Apr 21, 2015 | 95.20 | 95.67 | 94.87 | 95.45 | 823,680 | +0.55(+0.58%) |
Apr 20, 2015 | 94.03 | 95.23 | 94.03 | 94.90 | 434,510 | +1.12(+1.19%) |
Apr 17, 2015 | 94.38 | 94.54 | 93.16 | 93.78 | 541,219 | -1.31(-1.38%) |
Apr 16, 2015 | 94.57 | 95.27 | 94.12 | 95.09 | 468,219 | +0.51(+0.54%) |
Apr 15, 2015 | 94.14 | 94.62 | 93.78 | 94.58 | 741,297 | +0.59(+0.63%) |
Apr 14, 2015 | 94.35 | 94.55 | 93.37 | 93.99 | 360,297 | -0.32(-0.34%) |
Apr 13, 2015 | 94.40 | 94.82 | 94.18 | 94.31 | 410,768 | -0.08(-0.08%) |
Apr 10, 2015 | 94.53 | 94.80 | 94.15 | 94.39 | 576,517 | +0.22(+0.23%) |
Apr 09, 2015 | 93.92 | 94.44 | 93.19 | 94.17 | 564,734 | +0.04(+0.04%) |
Apr 08, 2015 | 94.11 | 94.80 | 93.59 | 94.13 | 483,888 | +0.08(+0.09%) |
Apr 07, 2015 | 94.80 | 94.80 | 94.01 | 94.05 | 592,347 | -0.50(-0.53%) |
Apr 06, 2015 | 93.85 | 94.85 | 93.53 | 94.55 | 988,687 | +0.76(+0.81%) |
Apr 02, 2015 | 93.23 | 93.79 | 93.79 | 93.79 | 400,600 | +0.73(+0.78%) |
Apr 01, 2015 | 94.22 | 94.44 | 92.35 | 93.06 | 734,097 | -1.03(-1.09%) |
Mar 31, 2015 | 94.67 | 95.25 | 94.06 | 94.09 | 603,581 | -0.70(-0.74%) |
Mar 30, 2015 | 94.34 | 94.89 | 94.14 | 94.79 | 556,707 | +1.05(+1.12%) |
Mar 27, 2015 | 93.09 | 94.09 | 92.69 | 93.74 | 442,202 | +0.87(+0.94%) |
Mar 26, 2015 | 92.56 | 93.33 | 92.08 | 92.87 | 512,582 | +0.15(+0.16%) |
Mar 25, 2015 | 93.73 | 94.80 | 92.72 | 92.72 | 430,391 | -1.00(-1.07%) |
Mar 24, 2015 | 94.35 | 95.00 | 93.68 | 93.72 | 579,871 | -0.88(-0.93%) |
Mar 23, 2015 | 94.61 | 94.99 | 94.30 | 94.60 | 519,222 | +0.09(+0.10%) |
Mar 20, 2015 | 95.41 | 95.53 | 93.97 | 94.51 | 614,367 | -0.28(-0.30%) |
Mar 19, 2015 | 94.18 | 94.80 | 93.70 | 94.79 | 483,787 | +0.22(+0.23%) |
Mar 18, 2015 | 93.85 | 95.11 | 93.44 | 94.57 | 478,645 | +0.23(+0.24%) |
Mar 17, 2015 | 94.22 | 94.63 | 93.56 | 94.34 | 423,199 | -0.57(-0.60%) |
Mar 16, 2015 | 93.88 | 95.46 | 93.88 | 94.91 | 507,400 | +1.51(+1.62%) |
Mar 13, 2015 | 94.28 | 94.62 | 92.68 | 93.40 | 856,537 | -1.24(-1.31%) |
Mar 12, 2015 | 93.20 | 94.74 | 92.95 | 94.64 | 556,044 | +1.67(+1.80%) |
Mar 11, 2015 | 92.43 | 93.40 | 92.08 | 92.97 | 685,311 | +0.44(+0.48%) |
Mar 10, 2015 | 93.62 | 93.85 | 92.53 | 92.53 | 773,361 | -1.84(-1.95%) |
Mar 09, 2015 | 93.04 | 94.50 | 93.04 | 94.37 | 663,868 | +1.19(+1.28%) |
Mar 06, 2015 | 93.52 | 94.12 | 93.00 | 93.18 | 777,018 | -1.04(-1.10%) |
Mar 05, 2015 | 93.84 | 94.40 | 93.47 | 94.22 | 453,586 | +0.44(+0.47%) |
Mar 04, 2015 | 93.19 | 93.99 | 93.90 | 93.78 | 550,506 | -0.12(-0.13%) |
Mar 03, 2015 | 93.67 | 94.17 | 93.36 | 93.90 | 514,851 | -0.27(-0.29%) |