Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 91.52 | 92.00 | 91.13 | 91.77 | 770,603 | +0.04(+0.04%) |
May 28, 2015 | 91.81 | 92.31 | 91.31 | 91.73 | 407,110 | -0.08(-0.09%) |
May 27, 2015 | 90.56 | 92.06 | 90.32 | 91.81 | 435,073 | +1.24(+1.37%) |
May 26, 2015 | 91.58 | 91.73 | 90.30 | 90.57 | 598,067 | -1.14(-1.25%) |
May 22, 2015 | 91.46 | 91.71 | 91.71 | 91.71 | 542,838 | +0.20(+0.22%) |
May 21, 2015 | 90.77 | 91.56 | 90.66 | 91.51 | 388,398 | +0.40(+0.44%) |
May 20, 2015 | 91.34 | 91.65 | 90.91 | 91.11 | 415,029 | -0.29(-0.32%) |
May 19, 2015 | 91.55 | 91.55 | 91.14 | 91.40 | 418,163 | -0.12(-0.13%) |
May 18, 2015 | 90.27 | 91.73 | 90.19 | 91.52 | 484,146 | +1.32(+1.47%) |
May 15, 2015 | 90.96 | 91.37 | 90.05 | 90.20 | 668,154 | -0.65(-0.71%) |
May 14, 2015 | 90.20 | 90.94 | 90.08 | 90.84 | 620,319 | +1.27(+1.42%) |
May 13, 2015 | 89.68 | 90.03 | 89.02 | 89.58 | 675,444 | -0.16(-0.17%) |
May 12, 2015 | 90.29 | 90.34 | 89.71 | 89.73 | 658,773 | -0.92(-1.02%) |
May 11, 2015 | 90.01 | 91.14 | 90.01 | 90.65 | 664,040 | +0.47(+0.52%) |
May 08, 2015 | 89.89 | 90.91 | 89.50 | 90.19 | 457,902 | +0.87(+0.97%) |
May 07, 2015 | 89.38 | 90.07 | 89.03 | 89.32 | 843,817 | -0.55(-0.61%) |
May 06, 2015 | 89.86 | 90.29 | 89.28 | 89.87 | 776,876 | +0.01(+0.01%) |
May 05, 2015 | 90.51 | 90.81 | 89.79 | 89.86 | 1,098,471 | -1.14(-1.25%) |
May 04, 2015 | 90.22 | 91.39 | 89.99 | 91.00 | 675,426 | +1.38(+1.54%) |
May 01, 2015 | 89.06 | 89.69 | 88.77 | 89.62 | 550,872 | +1.22(+1.38%) |
Apr 30, 2015 | 88.93 | 89.47 | 87.96 | 88.40 | 713,676 | -0.44(-0.49%) |
Apr 29, 2015 | 89.03 | 89.29 | 88.58 | 88.84 | 661,820 | -0.27(-0.31%) |
Apr 28, 2015 | 89.39 | 89.75 | 88.86 | 89.11 | 442,563 | -0.32(-0.36%) |
Apr 27, 2015 | 89.83 | 90.40 | 89.37 | 89.43 | 613,450 | -0.39(-0.44%) |
Apr 24, 2015 | 89.85 | 90.26 | 89.47 | 89.82 | 597,553 | +0.08(+0.09%) |
Apr 23, 2015 | 89.46 | 90.55 | 88.65 | 89.74 | 1,257,761 | +3.84(+4.47%) |
Apr 22, 2015 | 86.06 | 86.38 | 85.00 | 85.90 | 776,900 | -0.26(-0.31%) |
Apr 21, 2015 | 85.54 | 86.24 | 85.23 | 86.16 | 524,410 | +1.04(+1.22%) |
Apr 20, 2015 | 84.93 | 85.53 | 84.82 | 85.13 | 361,988 | +1.37(+1.63%) |
Apr 17, 2015 | 84.84 | 85.20 | 83.55 | 83.76 | 293,988 | -1.36(-1.60%) |
Apr 16, 2015 | 85.34 | 85.56 | 84.64 | 85.12 | 279,186 | -0.46(-0.53%) |
Apr 15, 2015 | 85.64 | 86.05 | 85.12 | 85.57 | 311,757 | -0.06(-0.07%) |
Apr 14, 2015 | 85.41 | 85.69 | 84.73 | 85.64 | 404,088 | +0.36(+0.43%) |
Apr 13, 2015 | 85.11 | 85.68 | 85.00 | 85.27 | 412,897 | +0.08(+0.10%) |
Apr 10, 2015 | 84.77 | 85.22 | 84.30 | 85.19 | 414,232 | +0.43(+0.51%) |
Apr 09, 2015 | 84.69 | 84.86 | 83.92 | 84.76 | 342,758 | +0.07(+0.09%) |
Apr 08, 2015 | 84.40 | 85.04 | 83.99 | 84.69 | 608,023 | +0.21(+0.25%) |
Apr 07, 2015 | 85.56 | 85.75 | 84.45 | 84.48 | 503,760 | -1.08(-1.26%) |
Apr 06, 2015 | 84.78 | 86.32 | 84.60 | 85.55 | 691,777 | +0.31(+0.36%) |
Apr 02, 2015 | 84.82 | 85.24 | 85.24 | 85.24 | 438,601 | +0.44(+0.52%) |
Apr 01, 2015 | 84.94 | 85.03 | 83.90 | 84.81 | 517,443 | -0.01(-0.01%) |
Mar 31, 2015 | 84.66 | 85.37 | 84.66 | 84.82 | 611,153 | -0.30(-0.35%) |
Mar 30, 2015 | 84.25 | 85.33 | 84.22 | 85.12 | 601,597 | +1.24(+1.48%) |
Mar 27, 2015 | 83.76 | 84.31 | 83.48 | 83.88 | 739,713 | +0.13(+0.15%) |
Mar 26, 2015 | 83.11 | 84.10 | 82.73 | 83.75 | 526,618 | +0.54(+0.65%) |
Mar 25, 2015 | 84.00 | 84.34 | 83.12 | 83.21 | 879,359 | -0.87(-1.03%) |
Mar 24, 2015 | 84.44 | 84.68 | 84.07 | 84.08 | 438,698 | -0.57(-0.68%) |
Mar 23, 2015 | 85.09 | 85.31 | 84.65 | 84.65 | 403,622 | -0.24(-0.28%) |
Mar 20, 2015 | 84.82 | 85.11 | 84.27 | 84.89 | 772,944 | +0.26(+0.31%) |
Mar 19, 2015 | 84.40 | 84.90 | 84.24 | 84.62 | 521,067 | +0.10(+0.12%) |
Mar 18, 2015 | 83.85 | 84.80 | 83.26 | 84.52 | 729,252 | +0.64(+0.76%) |
Mar 17, 2015 | 83.89 | 84.06 | 83.41 | 83.88 | 560,610 | -0.18(-0.22%) |
Mar 16, 2015 | 83.99 | 84.50 | 83.92 | 84.07 | 688,802 | +0.47(+0.57%) |
Mar 13, 2015 | 83.99 | 84.30 | 83.37 | 83.59 | 561,866 | -0.31(-0.37%) |
Mar 12, 2015 | 83.85 | 84.29 | 83.72 | 83.90 | 820,239 | +0.44(+0.52%) |
Mar 11, 2015 | 83.88 | 84.36 | 83.41 | 83.47 | 628,998 | -0.45(-0.53%) |
Mar 10, 2015 | 84.15 | 84.56 | 83.88 | 83.91 | 655,343 | -0.88(-1.03%) |
Mar 09, 2015 | 85.16 | 85.64 | 84.45 | 84.79 | 837,941 | -0.37(-0.44%) |
Mar 06, 2015 | 85.37 | 86.16 | 85.06 | 85.16 | 477,123 | -0.76(-0.88%) |
Mar 05, 2015 | 85.64 | 86.10 | 85.54 | 85.92 | 590,691 | +0.23(+0.27%) |
Mar 04, 2015 | 85.94 | 86.34 | 85.68 | 85.69 | 463,728 | -0.65(-0.75%) |
Mar 03, 2015 | 86.22 | 86.40 | 85.70 | 86.34 | 659,489 | -0.16(-0.18%) |