Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 86.38 | 87.25 | 86.00 | 86.36 | 1,480,485 | -0.10(-0.11%) |
May 28, 2015 | 86.66 | 87.09 | 86.09 | 86.46 | 960,135 | -0.31(-0.36%) |
May 27, 2015 | 86.24 | 86.95 | 85.84 | 86.77 | 990,111 | +0.95(+1.11%) |
May 26, 2015 | 86.58 | 86.58 | 85.61 | 85.82 | 1,296,112 | -0.82(-0.94%) |
May 22, 2015 | 86.41 | 86.64 | 86.64 | 86.64 | 1,411,342 | +0.04(+0.04%) |
May 21, 2015 | 86.83 | 87.00 | 86.36 | 86.60 | 828,510 | -0.34(-0.39%) |
May 20, 2015 | 86.84 | 87.65 | 86.84 | 86.94 | 1,095,120 | +0.09(+0.10%) |
May 19, 2015 | 86.67 | 87.11 | 86.39 | 86.85 | 1,142,068 | +0.08(+0.09%) |
May 18, 2015 | 85.96 | 87.04 | 85.82 | 86.77 | 1,108,400 | +0.97(+1.13%) |
May 15, 2015 | 85.55 | 85.96 | 85.34 | 85.80 | 1,403,580 | +0.22(+0.26%) |
May 14, 2015 | 84.14 | 85.65 | 83.85 | 85.58 | 1,469,005 | +2.11(+2.53%) |
May 13, 2015 | 83.68 | 84.28 | 83.29 | 83.47 | 914,297 | -0.15(-0.18%) |
May 12, 2015 | 84.43 | 84.57 | 83.58 | 83.62 | 1,222,514 | -1.15(-1.36%) |
May 11, 2015 | 84.98 | 85.18 | 84.63 | 84.77 | 825,399 | -0.18(-0.21%) |
May 08, 2015 | 84.24 | 85.17 | 83.99 | 84.95 | 1,400,908 | +1.75(+2.11%) |
May 07, 2015 | 82.98 | 83.80 | 82.98 | 83.20 | 892,193 | +0.04(+0.05%) |
May 06, 2015 | 83.88 | 83.97 | 82.77 | 83.15 | 1,096,269 | -0.31(-0.37%) |
May 05, 2015 | 83.74 | 84.04 | 83.07 | 83.46 | 1,145,068 | -0.66(-0.78%) |
May 04, 2015 | 84.13 | 84.58 | 83.96 | 84.11 | 1,163,192 | +0.21(+0.25%) |
May 01, 2015 | 83.38 | 83.95 | 83.08 | 83.91 | 1,420,045 | +1.04(+1.26%) |
Apr 30, 2015 | 84.09 | 84.44 | 82.45 | 82.87 | 2,141,133 | -1.87(-2.21%) |
Apr 29, 2015 | 85.30 | 85.30 | 83.71 | 84.73 | 1,402,514 | -0.70(-0.82%) |
Apr 28, 2015 | 85.00 | 85.71 | 84.04 | 85.43 | 1,802,287 | +0.42(+0.50%) |
Apr 27, 2015 | 87.54 | 87.54 | 84.90 | 85.01 | 2,049,370 | -2.04(-2.34%) |
Apr 24, 2015 | 86.93 | 87.29 | 86.67 | 87.05 | 1,429,846 | -0.25(-0.29%) |
Apr 23, 2015 | 86.65 | 87.52 | 86.42 | 87.30 | 1,803,530 | +0.66(+0.76%) |
Apr 22, 2015 | 85.34 | 87.41 | 85.34 | 86.65 | 2,742,355 | +1.56(+1.84%) |
Apr 21, 2015 | 84.45 | 85.17 | 84.20 | 85.08 | 2,181,160 | +1.22(+1.46%) |
Apr 20, 2015 | 83.55 | 84.03 | 83.31 | 83.86 | 1,497,510 | +0.76(+0.92%) |
Apr 17, 2015 | 82.24 | 83.36 | 81.90 | 83.10 | 2,273,437 | +0.29(+0.35%) |
Apr 16, 2015 | 82.78 | 83.00 | 82.45 | 82.81 | 976,261 | -0.10(-0.12%) |
Apr 15, 2015 | 83.17 | 83.52 | 82.74 | 82.91 | 837,223 | -0.22(-0.27%) |
Apr 14, 2015 | 83.46 | 83.80 | 82.56 | 83.13 | 1,645,340 | -0.50(-0.60%) |
Apr 13, 2015 | 83.87 | 84.42 | 83.50 | 83.64 | 1,485,905 | -0.57(-0.68%) |
Apr 10, 2015 | 83.48 | 84.50 | 83.48 | 84.21 | 1,227,461 | +0.60(+0.72%) |
Apr 09, 2015 | 82.46 | 83.65 | 82.30 | 83.61 | 1,536,292 | +0.94(+1.14%) |
Apr 08, 2015 | 82.36 | 82.95 | 82.12 | 82.67 | 1,217,073 | +0.49(+0.59%) |
Apr 07, 2015 | 82.60 | 83.00 | 82.16 | 82.18 | 1,156,401 | -0.25(-0.31%) |
Apr 06, 2015 | 81.26 | 82.81 | 81.18 | 82.43 | 1,283,009 | +0.58(+0.70%) |
Apr 02, 2015 | 81.05 | 81.86 | 81.86 | 81.86 | 1,160,219 | -0.05(-0.07%) |
Apr 01, 2015 | 83.06 | 83.17 | 81.42 | 81.91 | 2,233,118 | -0.96(-1.16%) |
Mar 31, 2015 | 83.43 | 84.07 | 82.87 | 82.87 | 1,335,253 | -1.17(-1.39%) |
Mar 30, 2015 | 83.66 | 84.32 | 83.40 | 84.04 | 1,131,602 | +0.89(+1.07%) |
Mar 27, 2015 | 81.98 | 83.31 | 81.98 | 83.15 | 1,368,814 | +1.24(+1.51%) |
Mar 26, 2015 | 82.25 | 82.54 | 81.70 | 81.92 | 1,172,891 | -0.68(-0.82%) |
Mar 25, 2015 | 83.70 | 84.34 | 82.53 | 82.60 | 1,329,850 | -1.01(-1.21%) |
Mar 24, 2015 | 83.74 | 84.42 | 83.56 | 83.61 | 1,073,897 | -0.26(-0.31%) |
Mar 23, 2015 | 83.67 | 84.29 | 83.37 | 83.87 | 1,026,627 | +0.05(+0.06%) |
Mar 20, 2015 | 84.16 | 84.49 | 83.63 | 83.81 | 2,348,582 | +0.07(+0.09%) |
Mar 19, 2015 | 83.25 | 83.91 | 83.09 | 83.74 | 1,056,466 | +0.41(+0.49%) |
Mar 18, 2015 | 81.95 | 83.98 | 81.71 | 83.33 | 1,544,401 | +1.09(+1.33%) |
Mar 17, 2015 | 82.42 | 82.73 | 82.06 | 82.24 | 1,157,908 | -0.80(-0.96%) |
Mar 16, 2015 | 82.19 | 83.27 | 82.19 | 83.04 | 1,315,181 | +1.33(+1.63%) |
Mar 13, 2015 | 82.19 | 82.70 | 81.18 | 81.70 | 1,401,644 | -0.59(-0.72%) |
Mar 12, 2015 | 81.04 | 82.37 | 80.96 | 82.29 | 996,658 | +1.33(+1.65%) |
Mar 11, 2015 | 80.87 | 81.41 | 80.65 | 80.96 | 1,237,220 | +0.14(+0.18%) |
Mar 10, 2015 | 80.66 | 81.32 | 80.40 | 80.82 | 1,719,439 | -0.64(-0.79%) |
Mar 09, 2015 | 80.88 | 81.58 | 80.87 | 81.46 | 1,141,700 | +0.85(+1.05%) |
Mar 06, 2015 | 82.79 | 82.79 | 80.38 | 80.61 | 2,379,882 | -2.61(-3.14%) |
Mar 05, 2015 | 82.65 | 83.35 | 82.64 | 83.22 | 1,724,666 | +0.55(+0.67%) |
Mar 04, 2015 | 82.65 | 83.26 | 81.94 | 82.67 | 1,774,120 | -0.06(-0.08%) |
Mar 03, 2015 | 85.66 | 85.77 | 82.55 | 82.73 | 3,344,914 | -3.20(-3.72%) |