Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 91.99 | 92.20 | 91.14 | 91.20 | 700,671 | -0.73(-0.79%) |
May 28, 2015 | 92.52 | 92.54 | 91.65 | 91.93 | 464,531 | -0.31(-0.33%) |
May 27, 2015 | 92.31 | 92.71 | 92.14 | 92.24 | 562,278 | +0.33(+0.36%) |
May 26, 2015 | 92.62 | 92.76 | 91.80 | 91.90 | 674,300 | -0.71(-0.76%) |
May 22, 2015 | 91.77 | 92.61 | 92.61 | 92.61 | 627,868 | +0.85(+0.93%) |
May 21, 2015 | 92.07 | 92.22 | 91.68 | 91.76 | 659,690 | -0.46(-0.50%) |
May 20, 2015 | 91.64 | 92.63 | 91.58 | 92.22 | 521,595 | +0.47(+0.51%) |
May 19, 2015 | 91.36 | 91.81 | 91.14 | 91.75 | 719,880 | +0.46(+0.51%) |
May 18, 2015 | 90.90 | 91.64 | 90.86 | 91.29 | 443,551 | +0.13(+0.14%) |
May 15, 2015 | 91.04 | 91.23 | 90.65 | 91.16 | 590,862 | +0.11(+0.12%) |
May 14, 2015 | 90.14 | 91.08 | 90.02 | 91.05 | 436,042 | +1.37(+1.53%) |
May 13, 2015 | 89.21 | 90.12 | 89.21 | 89.68 | 425,069 | +0.58(+0.66%) |
May 12, 2015 | 88.58 | 89.39 | 88.55 | 89.10 | 682,373 | +0.15(+0.16%) |
May 11, 2015 | 88.61 | 89.48 | 88.48 | 88.95 | 560,372 | +0.21(+0.24%) |
May 08, 2015 | 89.20 | 89.82 | 88.68 | 88.74 | 895,661 | +0.17(+0.19%) |
May 07, 2015 | 88.84 | 89.00 | 88.34 | 88.57 | 693,098 | -0.37(-0.41%) |
May 06, 2015 | 89.24 | 89.46 | 88.16 | 88.94 | 563,674 | -0.02(-0.03%) |
May 05, 2015 | 90.04 | 90.37 | 88.35 | 88.96 | 1,045,569 | -1.60(-1.77%) |
May 04, 2015 | 89.72 | 90.91 | 89.72 | 90.56 | 757,046 | +1.16(+1.29%) |
May 01, 2015 | 88.90 | 89.67 | 88.84 | 89.40 | 489,022 | +0.72(+0.81%) |
Apr 30, 2015 | 88.74 | 89.51 | 88.15 | 88.68 | 1,138,679 | -0.08(-0.09%) |
Apr 29, 2015 | 88.88 | 89.36 | 88.45 | 88.76 | 699,267 | -0.13(-0.15%) |
Apr 28, 2015 | 90.18 | 90.36 | 88.77 | 88.89 | 1,442,913 | -1.54(-1.70%) |
Apr 27, 2015 | 89.37 | 90.52 | 88.64 | 90.43 | 1,864,772 | +1.45(+1.62%) |
Apr 24, 2015 | 89.72 | 89.97 | 88.78 | 88.98 | 767,450 | -0.50(-0.56%) |
Apr 23, 2015 | 89.82 | 90.04 | 89.30 | 89.49 | 474,116 | -0.74(-0.82%) |
Apr 22, 2015 | 89.84 | 90.36 | 89.32 | 90.23 | 584,436 | +0.38(+0.43%) |
Apr 21, 2015 | 89.57 | 90.21 | 89.39 | 89.85 | 749,453 | +0.28(+0.31%) |
Apr 20, 2015 | 90.01 | 90.49 | 89.30 | 89.57 | 907,914 | -0.26(-0.29%) |
Apr 17, 2015 | 90.14 | 90.28 | 89.12 | 89.83 | 943,349 | -0.43(-0.47%) |
Apr 16, 2015 | 90.21 | 90.53 | 89.86 | 90.26 | 507,066 | -0.08(-0.08%) |
Apr 15, 2015 | 90.28 | 90.77 | 89.82 | 90.34 | 763,958 | +0.22(+0.25%) |
Apr 14, 2015 | 89.24 | 90.34 | 88.97 | 90.11 | 619,644 | +0.68(+0.76%) |
Apr 13, 2015 | 89.82 | 89.82 | 89.13 | 89.43 | 741,391 | +0.11(+0.13%) |
Apr 10, 2015 | 88.87 | 89.46 | 88.76 | 89.32 | 575,365 | +0.47(+0.53%) |
Apr 09, 2015 | 88.51 | 88.94 | 88.01 | 88.85 | 617,601 | +0.45(+0.51%) |
Apr 08, 2015 | 88.58 | 89.05 | 87.91 | 88.40 | 834,445 | -0.24(-0.28%) |
Apr 07, 2015 | 89.68 | 89.88 | 88.54 | 88.65 | 654,260 | -1.05(-1.17%) |
Apr 06, 2015 | 88.71 | 90.01 | 88.35 | 89.69 | 848,470 | +0.94(+1.06%) |
Apr 02, 2015 | 88.22 | 88.75 | 88.75 | 88.75 | 1,585,533 | +0.41(+0.46%) |
Apr 01, 2015 | 88.48 | 88.50 | 87.16 | 88.35 | 1,119,599 | -0.19(-0.22%) |
Mar 31, 2015 | 89.43 | 90.01 | 88.46 | 88.54 | 922,014 | -1.07(-1.20%) |
Mar 30, 2015 | 89.09 | 89.68 | 88.00 | 89.61 | 1,144,897 | +0.86(+0.97%) |
Mar 27, 2015 | 87.50 | 88.94 | 87.39 | 88.75 | 953,199 | +1.17(+1.34%) |
Mar 26, 2015 | 87.75 | 88.22 | 87.08 | 87.58 | 878,003 | -0.12(-0.14%) |
Mar 25, 2015 | 86.89 | 88.71 | 86.17 | 87.70 | 1,507,515 | +1.55(+1.79%) |
Mar 24, 2015 | 87.19 | 87.94 | 86.07 | 86.16 | 735,514 | -0.59(-0.68%) |
Mar 23, 2015 | 87.14 | 87.41 | 86.65 | 86.75 | 577,055 | -0.24(-0.28%) |
Mar 20, 2015 | 86.30 | 87.31 | 86.12 | 86.99 | 1,169,047 | +1.31(+1.53%) |
Mar 19, 2015 | 85.75 | 85.96 | 85.20 | 85.68 | 639,676 | -0.47(-0.54%) |
Mar 18, 2015 | 84.50 | 86.40 | 83.60 | 86.15 | 1,191,145 | +1.55(+1.83%) |
Mar 17, 2015 | 84.93 | 85.35 | 84.24 | 84.61 | 573,070 | -0.91(-1.06%) |
Mar 16, 2015 | 85.42 | 86.17 | 85.05 | 85.52 | 831,255 | +0.58(+0.68%) |
Mar 13, 2015 | 85.75 | 85.98 | 84.58 | 84.94 | 1,022,336 | -1.09(-1.26%) |
Mar 12, 2015 | 85.18 | 86.29 | 84.91 | 86.02 | 832,738 | +1.01(+1.19%) |
Mar 11, 2015 | 84.72 | 85.11 | 84.20 | 85.01 | 849,573 | +0.30(+0.35%) |
Mar 10, 2015 | 85.88 | 86.09 | 84.71 | 84.71 | 941,010 | -1.77(-2.05%) |
Mar 09, 2015 | 86.07 | 86.69 | 85.82 | 86.49 | 688,577 | +0.21(+0.25%) |
Mar 06, 2015 | 87.24 | 87.36 | 85.86 | 86.27 | 786,314 | -1.12(-1.28%) |
Mar 05, 2015 | 87.80 | 87.80 | 86.99 | 87.39 | 758,513 | -0.01(-0.01%) |
Mar 04, 2015 | 87.27 | 87.42 | 86.81 | 87.40 | 634,119 | +0.09(+0.11%) |
Mar 03, 2015 | 87.92 | 87.94 | 86.74 | 87.31 | 880,662 | -0.64(-0.73%) |