Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 90.50 | 91.84 | 88.61 | 90.21 | 2,622,297 | +1.25(+1.41%) |
May 28, 2015 | 90.07 | 91.27 | 87.77 | 88.96 | 1,680,274 | -0.92(-1.02%) |
May 27, 2015 | 88.00 | 90.77 | 87.63 | 89.88 | 2,672,056 | +2.68(+3.07%) |
May 26, 2015 | 83.90 | 87.25 | 83.18 | 87.20 | 1,719,758 | +3.52(+4.21%) |
May 22, 2015 | 83.34 | 83.68 | 83.68 | 83.68 | 1,295,700 | +0.39(+0.47%) |
May 21, 2015 | 86.26 | 86.34 | 82.70 | 83.29 | 2,047,387 | -2.96(-3.43%) |
May 20, 2015 | 83.88 | 86.75 | 82.92 | 86.25 | 1,745,871 | +2.67(+3.19%) |
May 19, 2015 | 81.39 | 84.48 | 81.36 | 83.58 | 1,737,585 | +2.15(+2.64%) |
May 18, 2015 | 79.86 | 81.69 | 78.51 | 81.43 | 1,909,866 | +1.57(+1.97%) |
May 15, 2015 | 75.95 | 79.97 | 75.60 | 79.86 | 2,293,477 | +3.96(+5.22%) |
May 14, 2015 | 73.50 | 75.95 | 73.34 | 75.90 | 1,403,283 | +2.79(+3.82%) |
May 13, 2015 | 72.90 | 73.90 | 72.69 | 73.11 | 655,882 | +0.21(+0.29%) |
May 12, 2015 | 71.14 | 73.30 | 70.39 | 72.90 | 897,569 | +1.07(+1.48%) |
May 11, 2015 | 71.98 | 73.48 | 71.34 | 71.83 | 979,541 | -0.23(-0.33%) |
May 08, 2015 | 63.02 | 65.07 | 62.82 | 72.07 | 1,316,630 | -1.21(-1.65%) |
May 07, 2015 | 73.00 | 74.70 | 72.30 | 73.28 | 737,694 | -0.19(-0.26%) |
May 06, 2015 | 72.50 | 73.64 | 71.60 | 73.47 | 706,741 | +0.95(+1.31%) |
May 05, 2015 | 74.96 | 75.14 | 71.81 | 72.52 | 1,019,125 | -2.88(-3.82%) |
May 04, 2015 | 76.44 | 77.80 | 75.20 | 75.40 | 1,127,732 | -0.65(-0.85%) |
May 01, 2015 | 73.34 | 76.14 | 73.31 | 76.05 | 1,036,860 | +2.90(+3.96%) |
Apr 30, 2015 | 75.18 | 75.36 | 72.31 | 73.15 | 1,004,048 | -2.22(-2.95%) |
Apr 29, 2015 | 74.02 | 76.20 | 73.24 | 75.37 | 1,814,534 | +3.36(+4.67%) |
Apr 28, 2015 | 70.42 | 72.17 | 68.30 | 72.01 | 1,253,615 | +1.38(+1.95%) |
Apr 27, 2015 | 71.34 | 73.12 | 70.31 | 70.63 | 894,130 | -1.50(-2.08%) |
Apr 24, 2015 | 73.14 | 73.77 | 70.29 | 72.13 | 1,137,140 | -1.32(-1.80%) |
Apr 23, 2015 | 74.16 | 74.61 | 73.18 | 73.45 | 701,027 | -1.12(-1.50%) |
Apr 22, 2015 | 74.47 | 75.50 | 73.65 | 74.57 | 583,119 | +0.18(+0.25%) |
Apr 21, 2015 | 75.00 | 75.40 | 73.34 | 74.39 | 584,485 | -0.17(-0.23%) |
Apr 20, 2015 | 73.00 | 75.36 | 72.98 | 74.56 | 885,418 | +1.72(+2.36%) |
Apr 17, 2015 | 73.71 | 74.50 | 71.80 | 72.84 | 1,001,244 | -1.76(-2.36%) |
Apr 16, 2015 | 74.55 | 75.62 | 74.24 | 74.60 | 669,900 | -0.07(-0.09%) |
Apr 15, 2015 | 75.32 | 75.95 | 74.02 | 74.67 | 757,820 | -0.20(-0.27%) |
Apr 14, 2015 | 75.17 | 76.20 | 74.53 | 74.87 | 554,807 | -0.39(-0.52%) |
Apr 13, 2015 | 76.09 | 76.99 | 74.79 | 75.26 | 770,598 | -0.54(-0.71%) |
Apr 10, 2015 | 75.07 | 76.95 | 75.03 | 75.80 | 875,014 | +0.59(+0.78%) |
Apr 09, 2015 | 74.90 | 75.45 | 73.66 | 75.21 | 844,652 | +0.83(+1.12%) |
Apr 08, 2015 | 73.20 | 74.99 | 73.12 | 74.38 | 993,103 | +1.57(+2.16%) |
Apr 07, 2015 | 74.01 | 74.95 | 72.75 | 72.81 | 810,284 | -0.85(-1.16%) |
Apr 06, 2015 | 73.72 | 74.97 | 73.01 | 73.66 | 989,278 | -0.34(-0.46%) |
Apr 02, 2015 | 74.15 | 74.00 | 74.00 | 74.00 | 1,121,800 | +0.03(+0.04%) |
Apr 01, 2015 | 74.73 | 74.89 | 71.70 | 73.97 | 1,779,742 | -1.74(-2.30%) |
Mar 31, 2015 | 74.23 | 77.39 | 73.81 | 75.71 | 2,510,065 | +1.10(+1.47%) |
Mar 30, 2015 | 71.42 | 74.74 | 71.40 | 74.61 | 2,044,636 | +4.26(+6.06%) |
Mar 27, 2015 | 68.36 | 70.90 | 68.21 | 70.35 | 1,558,652 | +1.84(+2.69%) |
Mar 26, 2015 | 67.90 | 70.09 | 64.61 | 68.51 | 2,602,510 | -1.05(-1.51%) |
Mar 25, 2015 | 72.94 | 73.25 | 68.16 | 69.56 | 2,188,621 | -3.16(-4.35%) |
Mar 24, 2015 | 72.81 | 73.47 | 71.76 | 72.72 | 936,166 | +0.47(+0.65%) |
Mar 23, 2015 | 72.50 | 73.50 | 71.26 | 72.25 | 1,449,171 | -0.14(-0.19%) |
Mar 20, 2015 | 69.41 | 73.00 | 69.41 | 72.39 | 2,695,953 | +3.14(+4.53%) |
Mar 19, 2015 | 68.23 | 69.48 | 67.85 | 69.25 | 1,146,492 | +0.77(+1.12%) |
Mar 18, 2015 | 67.67 | 68.60 | 66.67 | 68.48 | 1,152,199 | +0.67(+0.99%) |
Mar 17, 2015 | 69.27 | 69.27 | 67.34 | 67.81 | 1,442,131 | -1.46(-2.11%) |
Mar 16, 2015 | 68.85 | 69.92 | 68.76 | 69.27 | 1,368,013 | +0.83(+1.21%) |
Mar 13, 2015 | 67.30 | 68.45 | 67.02 | 68.44 | 1,431,559 | +0.92(+1.36%) |
Mar 12, 2015 | 67.56 | 69.25 | 67.25 | 67.52 | 1,820,775 | -0.10(-0.15%) |
Mar 11, 2015 | 66.57 | 68.00 | 66.05 | 67.62 | 1,845,241 | +0.96(+1.44%) |
Mar 10, 2015 | 65.39 | 67.00 | 64.50 | 66.66 | 1,983,442 | +0.35(+0.53%) |
Mar 09, 2015 | 64.59 | 66.95 | 64.33 | 66.31 | 2,033,389 | +2.09(+3.25%) |
Mar 06, 2015 | 64.39 | 65.37 | 63.22 | 64.22 | 2,304,696 | -0.17(-0.26%) |
Mar 05, 2015 | 67.76 | 67.83 | 64.08 | 64.39 | 3,837,247 | -3.10(-4.59%) |
Mar 04, 2015 | 66.97 | 68.50 | 64.30 | 67.49 | 8,218,779 | +4.44(+7.04%) |
Mar 03, 2015 | 62.00 | 63.20 | 58.77 | 63.05 | 4,627,161 | +1.40(+2.27%) |