Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 89.35 | 89.64 | 89.31 | 89.44 | 710,464 | +0.28(+0.32%) |
May 28, 2015 | 89.09 | 89.20 | 88.95 | 89.16 | 477,575 | -0.06(-0.06%) |
May 27, 2015 | 89.14 | 89.26 | 88.99 | 89.21 | 477,508 | -0.08(-0.09%) |
May 26, 2015 | 89.16 | 89.43 | 89.12 | 89.29 | 516,630 | +0.07(+0.08%) |
May 22, 2015 | 89.25 | 89.22 | 89.22 | 89.22 | 593,515 | +0.15(+0.17%) |
May 21, 2015 | 88.86 | 89.15 | 88.86 | 89.07 | 631,376 | +0.34(+0.38%) |
May 20, 2015 | 88.68 | 89.01 | 88.59 | 88.73 | 495,460 | +0.24(+0.27%) |
May 19, 2015 | 88.41 | 88.79 | 88.41 | 88.49 | 497,679 | -0.43(-0.48%) |
May 18, 2015 | 89.09 | 89.12 | 88.85 | 88.92 | 586,599 | -0.47(-0.53%) |
May 15, 2015 | 89.01 | 89.43 | 88.96 | 89.39 | 366,429 | +0.62(+0.69%) |
May 14, 2015 | 88.75 | 88.98 | 88.67 | 88.78 | 625,058 | +0.17(+0.19%) |
May 13, 2015 | 89.06 | 89.11 | 88.61 | 88.61 | 495,000 | -0.13(-0.15%) |
May 12, 2015 | 88.61 | 88.91 | 88.52 | 88.75 | 604,814 | +0.09(+0.10%) |
May 11, 2015 | 89.18 | 89.19 | 88.63 | 88.66 | 831,176 | -0.81(-0.91%) |
May 08, 2015 | 89.65 | 89.74 | 89.40 | 89.47 | 823,670 | +0.37(+0.42%) |
May 07, 2015 | 89.01 | 89.28 | 88.89 | 89.10 | 447,293 | +0.23(+0.26%) |
May 06, 2015 | 89.44 | 89.45 | 88.77 | 88.87 | 1,369,861 | -0.72(-0.80%) |
May 05, 2015 | 89.73 | 89.74 | 89.31 | 89.59 | 653,678 | -0.04(-0.04%) |
May 04, 2015 | 90.03 | 90.10 | 89.54 | 89.63 | 1,462,253 | -0.35(-0.39%) |
May 01, 2015 | 90.18 | 90.25 | 89.84 | 89.98 | 1,189,453 | -0.37(-0.41%) |
Apr 30, 2015 | 90.10 | 90.40 | 89.90 | 90.35 | 854,062 | +0.15(+0.17%) |
Apr 29, 2015 | 90.12 | 90.39 | 89.92 | 90.20 | 738,984 | -0.17(-0.18%) |
Apr 28, 2015 | 90.61 | 90.78 | 90.34 | 90.36 | 1,459,310 | -0.52(-0.57%) |
Apr 27, 2015 | 90.86 | 91.00 | 90.73 | 90.89 | 1,108,667 | +0.02(+0.02%) |
Apr 24, 2015 | 90.66 | 90.88 | 90.65 | 90.87 | 513,176 | +0.39(+0.43%) |
Apr 23, 2015 | 90.32 | 90.64 | 90.29 | 90.48 | 690,051 | +0.23(+0.25%) |
Apr 22, 2015 | 90.59 | 90.61 | 90.18 | 90.25 | 456,839 | -0.42(-0.46%) |
Apr 21, 2015 | 91.00 | 90.93 | 90.59 | 90.67 | 2,635,311 | -0.32(-0.36%) |
Apr 20, 2015 | 91.09 | 91.14 | 90.90 | 91.00 | 1,020,322 | -0.24(-0.27%) |
Apr 17, 2015 | 90.75 | 91.32 | 90.74 | 91.24 | 10,093,085 | +0.58(+0.64%) |
Apr 16, 2015 | 90.46 | 90.69 | 90.24 | 90.66 | 459,114 | +0.10(+0.11%) |
Apr 15, 2015 | 90.48 | 90.63 | 90.40 | 90.56 | 604,925 | +0.28(+0.31%) |
Apr 14, 2015 | 90.40 | 90.54 | 90.22 | 90.29 | 415,707 | +0.24(+0.26%) |
Apr 13, 2015 | 89.90 | 90.10 | 89.88 | 90.05 | 386,898 | +0.02(+0.03%) |
Apr 10, 2015 | 90.21 | 90.27 | 89.96 | 90.02 | 505,193 | -0.09(-0.10%) |
Apr 09, 2015 | 90.42 | 90.44 | 90.04 | 90.11 | 467,298 | -0.32(-0.36%) |
Apr 08, 2015 | 90.34 | 90.51 | 90.14 | 90.44 | 1,223,293 | -0.22(-0.24%) |
Apr 07, 2015 | 90.34 | 90.67 | 90.29 | 90.66 | 455,851 | +0.20(+0.22%) |
Apr 06, 2015 | 90.69 | 90.77 | 90.34 | 90.46 | 896,899 | +0.36(+0.39%) |
Apr 02, 2015 | 90.34 | 90.10 | 90.10 | 90.10 | 1,377,528 | -0.33(-0.37%) |
Apr 01, 2015 | 90.13 | 90.48 | 90.07 | 90.44 | 1,152,546 | +0.70(+0.77%) |
Mar 31, 2015 | 89.44 | 89.81 | 89.30 | 89.74 | 569,981 | +0.21(+0.23%) |
Mar 30, 2015 | 89.80 | 89.80 | 89.49 | 89.53 | 487,964 | -0.27(-0.30%) |
Mar 27, 2015 | 89.87 | 89.98 | 89.72 | 89.80 | 661,221 | +0.04(+0.04%) |
Mar 26, 2015 | 90.25 | 90.25 | 89.69 | 89.76 | 636,405 | -0.48(-0.53%) |
Mar 25, 2015 | 90.49 | 90.55 | 90.20 | 90.25 | 467,546 | -0.02(-0.03%) |
Mar 24, 2015 | 90.02 | 90.33 | 89.95 | 90.27 | 409,282 | +0.43(+0.48%) |
Mar 23, 2015 | 89.88 | 89.95 | 89.70 | 89.84 | 509,068 | -0.04(-0.04%) |
Mar 20, 2015 | 89.82 | 89.90 | 89.69 | 89.87 | 469,222 | +0.27(+0.30%) |
Mar 19, 2015 | 89.58 | 89.82 | 89.22 | 89.61 | 494,211 | -0.06(-0.06%) |
Mar 18, 2015 | 88.46 | 89.71 | 88.35 | 89.66 | 656,570 | +1.35(+1.53%) |
Mar 17, 2015 | 88.18 | 88.33 | 88.09 | 88.31 | 364,184 | +0.09(+0.10%) |
Mar 16, 2015 | 88.41 | 88.43 | 88.09 | 88.22 | 386,625 | +0.13(+0.14%) |
Mar 13, 2015 | 88.25 | 88.38 | 88.10 | 88.10 | 368,596 | -0.28(-0.32%) |
Mar 12, 2015 | 88.75 | 88.83 | 88.32 | 88.38 | 463,654 | -0.20(-0.22%) |
Mar 11, 2015 | 88.56 | 88.63 | 88.40 | 88.58 | 456,820 | +0.15(+0.17%) |
Mar 10, 2015 | 88.40 | 88.51 | 88.31 | 88.43 | 896,841 | +0.10(+0.12%) |
Mar 09, 2015 | 88.65 | 88.70 | 88.32 | 88.33 | 836,470 | -0.13(-0.15%) |
Mar 06, 2015 | 88.94 | 88.97 | 88.43 | 88.46 | 625,279 | -1.03(-1.16%) |
Mar 05, 2015 | 89.63 | 89.70 | 89.30 | 89.50 | 543,816 | -0.16(-0.18%) |
Mar 04, 2015 | 89.70 | 89.57 | 89.51 | 89.65 | 563,494 | +0.09(+0.10%) |
Mar 03, 2015 | 89.42 | 89.65 | 89.41 | 89.57 | 4,993,875 | +0.13(+0.14%) |