Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 69.72 | 70.50 | 68.70 | 68.94 | 119,916 | -0.84(-1.20%) |
May 28, 2015 | 70.74 | 71.16 | 68.67 | 69.78 | 131,055 | -1.50(-2.10%) |
May 27, 2015 | 71.82 | 72.24 | 70.62 | 71.28 | 167,897 | -0.84(-1.16%) |
May 26, 2015 | 73.50 | 74.09 | 71.16 | 72.12 | 151,572 | -2.46(-3.30%) |
May 22, 2015 | 74.64 | 74.58 | 74.58 | 74.58 | 127,366 | -0.54(-0.72%) |
May 21, 2015 | 75.00 | 75.84 | 73.14 | 75.12 | 230,282 | +0.60(+0.81%) |
May 20, 2015 | 73.02 | 75.18 | 71.16 | 74.52 | 294,890 | +3.00(+4.19%) |
May 19, 2015 | 75.60 | 75.72 | 70.08 | 71.52 | 273,678 | -4.44(-5.85%) |
May 18, 2015 | 74.34 | 76.50 | 72.18 | 75.96 | 269,239 | +1.80(+2.43%) |
May 15, 2015 | 69.48 | 74.64 | 68.34 | 74.16 | 328,921 | +4.02(+5.73%) |
May 14, 2015 | 69.84 | 70.50 | 68.70 | 70.14 | 311,580 | +0.54(+0.78%) |
May 13, 2015 | 69.84 | 70.38 | 67.38 | 69.60 | 351,161 | +0.06(+0.09%) |
May 12, 2015 | 68.58 | 69.84 | 66.18 | 69.54 | 257,015 | +1.08(+1.58%) |
May 11, 2015 | 74.16 | 75.00 | 67.50 | 68.46 | 320,739 | -5.64(-7.61%) |
May 08, 2015 | 75.00 | 75.96 | 72.24 | 74.10 | 270,443 | -0.72(-0.96%) |
May 07, 2015 | 79.14 | 79.14 | 73.50 | 74.82 | 221,201 | -4.14(-5.24%) |
May 06, 2015 | 79.44 | 82.14 | 78.36 | 78.96 | 213,082 | +0.42(+0.53%) |
May 05, 2015 | 82.44 | 84.06 | 78.36 | 78.54 | 166,252 | -3.00(-3.68%) |
May 04, 2015 | 84.12 | 85.14 | 81.48 | 81.54 | 90,450 | -2.40(-2.86%) |
May 01, 2015 | 85.56 | 87.12 | 83.34 | 83.94 | 126,078 | -1.80(-2.10%) |
Apr 30, 2015 | 84.96 | 87.30 | 84.00 | 85.74 | 181,103 | +0.96(+1.13%) |
Apr 29, 2015 | 80.46 | 84.90 | 79.98 | 84.78 | 320,076 | +3.60(+4.43%) |
Apr 28, 2015 | 84.18 | 85.08 | 81.06 | 81.18 | 182,211 | -3.18(-3.77%) |
Apr 27, 2015 | 85.26 | 85.38 | 80.10 | 84.36 | 318,832 | +0.00(+0.00%) |
Apr 24, 2015 | 86.10 | 87.30 | 80.82 | 84.36 | 345,919 | -2.58(-2.97%) |
Apr 23, 2015 | 90.66 | 95.64 | 86.64 | 86.94 | 421,548 | -6.42(-6.88%) |
Apr 22, 2015 | 92.82 | 93.60 | 90.00 | 93.36 | 215,916 | +0.60(+0.65%) |
Apr 21, 2015 | 96.60 | 97.08 | 89.10 | 92.76 | 473,067 | -10.80(-10.43%) |
Apr 20, 2015 | 107.10 | 107.83 | 103.26 | 103.56 | 127,754 | -3.36(-3.14%) |
Apr 17, 2015 | 109.98 | 111.54 | 106.32 | 106.92 | 108,998 | -4.20(-3.78%) |
Apr 16, 2015 | 112.98 | 114.12 | 110.70 | 111.12 | 135,699 | -2.10(-1.85%) |
Apr 15, 2015 | 106.86 | 115.20 | 105.66 | 113.22 | 232,908 | +7.38(+6.97%) |
Apr 14, 2015 | 104.10 | 107.40 | 103.02 | 105.84 | 123,510 | +2.70(+2.62%) |
Apr 13, 2015 | 103.38 | 104.85 | 100.92 | 103.14 | 72,149 | -0.06(-0.06%) |
Apr 10, 2015 | 99.90 | 103.56 | 99.36 | 103.20 | 107,163 | +3.90(+3.93%) |
Apr 09, 2015 | 97.86 | 101.04 | 97.32 | 99.30 | 82,105 | +1.92(+1.97%) |
Apr 08, 2015 | 99.36 | 100.62 | 97.02 | 97.38 | 84,301 | -1.68(-1.70%) |
Apr 07, 2015 | 99.72 | 102.42 | 98.94 | 99.06 | 109,517 | -1.02(-1.02%) |
Apr 06, 2015 | 94.32 | 100.38 | 93.96 | 100.08 | 181,170 | +5.88(+6.24%) |
Apr 02, 2015 | 89.94 | 94.20 | 94.20 | 94.20 | 134,200 | +3.90(+4.32%) |
Apr 01, 2015 | 88.80 | 91.86 | 88.02 | 90.30 | 103,819 | +1.86(+2.10%) |
Mar 31, 2015 | 88.62 | 89.34 | 86.34 | 88.44 | 113,741 | -1.32(-1.47%) |
Mar 30, 2015 | 88.38 | 89.82 | 87.24 | 89.76 | 69,488 | +2.16(+2.47%) |
Mar 27, 2015 | 89.28 | 90.00 | 87.00 | 87.60 | 53,985 | -2.16(-2.41%) |
Mar 26, 2015 | 87.06 | 91.74 | 86.64 | 89.76 | 81,854 | +3.18(+3.67%) |
Mar 25, 2015 | 89.88 | 90.24 | 86.34 | 86.58 | 80,322 | -2.58(-2.89%) |
Mar 24, 2015 | 89.10 | 90.30 | 87.48 | 89.16 | 99,692 | -0.06(-0.07%) |
Mar 23, 2015 | 89.16 | 90.42 | 88.20 | 89.22 | 85,864 | +0.06(+0.07%) |
Mar 20, 2015 | 89.64 | 90.45 | 87.66 | 89.16 | 112,514 | +0.54(+0.61%) |
Mar 19, 2015 | 88.62 | 90.36 | 88.26 | 88.62 | 73,007 | -1.32(-1.47%) |
Mar 18, 2015 | 86.82 | 90.66 | 85.20 | 89.94 | 76,513 | +2.34(+2.67%) |
Mar 17, 2015 | 85.50 | 87.72 | 84.72 | 87.60 | 92,687 | +1.50(+1.74%) |
Mar 16, 2015 | 88.08 | 88.51 | 83.76 | 86.10 | 138,988 | -2.88(-3.24%) |
Mar 13, 2015 | 89.16 | 90.19 | 87.24 | 88.98 | 91,349 | -1.92(-2.11%) |
Mar 12, 2015 | 91.50 | 93.60 | 90.00 | 90.90 | 92,041 | +0.30(+0.33%) |
Mar 11, 2015 | 87.36 | 91.02 | 86.94 | 90.60 | 100,432 | +3.30(+3.78%) |
Mar 10, 2015 | 91.02 | 92.28 | 86.91 | 87.30 | 137,983 | -5.04(-5.46%) |
Mar 09, 2015 | 94.98 | 95.40 | 91.86 | 92.34 | 82,834 | -2.40(-2.53%) |
Mar 06, 2015 | 96.00 | 98.76 | 93.66 | 94.74 | 101,477 | -2.10(-2.17%) |
Mar 05, 2015 | 97.92 | 98.10 | 94.26 | 96.84 | 195,159 | -1.20(-1.22%) |
Mar 04, 2015 | 98.40 | 100.50 | 95.70 | 98.04 | 154,540 | -2.16(-2.16%) |
Mar 03, 2015 | 100.38 | 101.82 | 98.79 | 100.20 | 83,877 | -0.18(-0.18%) |