Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 91.67 | 92.15 | 91.27 | 91.91 | 769,361 | +0.04(+0.04%) |
May 28, 2015 | 91.96 | 92.46 | 91.46 | 91.88 | 406,454 | -0.08(-0.09%) |
May 27, 2015 | 90.70 | 92.21 | 90.47 | 91.96 | 434,372 | +1.25(+1.37%) |
May 26, 2015 | 91.73 | 91.88 | 90.45 | 90.71 | 597,104 | -1.15(-1.25%) |
May 22, 2015 | 91.61 | 91.86 | 91.86 | 91.86 | 541,964 | +0.20(+0.22%) |
May 21, 2015 | 90.92 | 91.71 | 90.81 | 91.66 | 387,773 | +0.40(+0.44%) |
May 20, 2015 | 91.49 | 91.79 | 91.06 | 91.25 | 414,360 | -0.29(-0.32%) |
May 19, 2015 | 91.69 | 91.69 | 91.28 | 91.55 | 417,489 | -0.12(-0.13%) |
May 18, 2015 | 90.41 | 91.88 | 90.33 | 91.67 | 483,366 | +1.32(+1.47%) |
May 15, 2015 | 91.11 | 91.52 | 90.20 | 90.34 | 667,077 | -0.65(-0.71%) |
May 14, 2015 | 90.34 | 91.09 | 90.22 | 90.99 | 619,319 | +1.27(+1.42%) |
May 13, 2015 | 89.82 | 90.18 | 89.16 | 89.72 | 674,356 | -0.16(-0.17%) |
May 12, 2015 | 90.43 | 90.49 | 89.86 | 89.88 | 657,712 | -0.92(-1.02%) |
May 11, 2015 | 90.16 | 91.29 | 90.16 | 90.80 | 662,970 | +0.47(+0.52%) |
May 08, 2015 | 90.04 | 91.05 | 89.65 | 90.33 | 457,165 | +0.87(+0.97%) |
May 07, 2015 | 89.52 | 90.21 | 89.17 | 89.46 | 842,457 | -0.55(-0.61%) |
May 06, 2015 | 90.00 | 90.43 | 89.43 | 90.01 | 775,625 | +0.01(+0.01%) |
May 05, 2015 | 90.65 | 90.95 | 89.94 | 90.00 | 1,096,701 | -1.14(-1.25%) |
May 04, 2015 | 90.37 | 91.54 | 90.13 | 91.15 | 674,338 | +1.38(+1.54%) |
May 01, 2015 | 89.21 | 89.83 | 88.91 | 89.77 | 549,984 | +1.22(+1.38%) |
Apr 30, 2015 | 89.07 | 89.61 | 88.10 | 88.54 | 712,526 | -0.44(-0.49%) |
Apr 29, 2015 | 89.17 | 89.44 | 88.72 | 88.98 | 660,754 | -0.27(-0.31%) |
Apr 28, 2015 | 89.54 | 89.89 | 89.00 | 89.25 | 441,851 | -0.32(-0.36%) |
Apr 27, 2015 | 89.98 | 90.54 | 89.51 | 89.57 | 612,462 | -0.39(-0.44%) |
Apr 24, 2015 | 89.99 | 90.41 | 89.61 | 89.97 | 596,591 | +0.08(+0.09%) |
Apr 23, 2015 | 89.60 | 90.70 | 88.80 | 89.88 | 1,255,735 | +3.85(+4.47%) |
Apr 22, 2015 | 86.20 | 86.52 | 85.13 | 86.04 | 775,649 | -0.26(-0.31%) |
Apr 21, 2015 | 85.67 | 86.38 | 85.37 | 86.30 | 523,565 | +1.04(+1.22%) |
Apr 20, 2015 | 85.07 | 85.66 | 84.95 | 85.26 | 361,405 | +1.37(+1.63%) |
Apr 17, 2015 | 84.98 | 85.34 | 83.68 | 83.89 | 293,515 | -1.36(-1.60%) |
Apr 16, 2015 | 85.48 | 85.70 | 84.78 | 85.25 | 278,736 | -0.46(-0.53%) |
Apr 15, 2015 | 85.77 | 86.19 | 85.25 | 85.71 | 311,255 | -0.06(-0.07%) |
Apr 14, 2015 | 85.55 | 85.83 | 84.87 | 85.77 | 403,437 | +0.37(+0.43%) |
Apr 13, 2015 | 85.24 | 85.82 | 85.13 | 85.41 | 412,231 | +0.08(+0.10%) |
Apr 10, 2015 | 84.91 | 85.35 | 84.44 | 85.33 | 413,565 | +0.43(+0.51%) |
Apr 09, 2015 | 84.82 | 85.00 | 84.06 | 84.90 | 342,205 | +0.07(+0.09%) |
Apr 08, 2015 | 84.53 | 85.18 | 84.12 | 84.82 | 607,043 | +0.21(+0.25%) |
Apr 07, 2015 | 85.70 | 85.89 | 84.59 | 84.61 | 502,949 | -1.08(-1.26%) |
Apr 06, 2015 | 84.92 | 86.46 | 84.73 | 85.69 | 690,662 | +0.31(+0.36%) |
Apr 02, 2015 | 84.95 | 85.38 | 85.38 | 85.38 | 437,894 | +0.44(+0.52%) |
Apr 01, 2015 | 85.08 | 85.17 | 84.04 | 84.94 | 516,609 | -0.01(-0.01%) |
Mar 31, 2015 | 84.80 | 85.51 | 84.80 | 84.95 | 610,169 | -0.30(-0.35%) |
Mar 30, 2015 | 84.39 | 85.46 | 84.36 | 85.25 | 600,628 | +1.24(+1.48%) |
Mar 27, 2015 | 83.89 | 84.45 | 83.62 | 84.01 | 738,521 | +0.13(+0.15%) |
Mar 26, 2015 | 83.24 | 84.24 | 82.86 | 83.88 | 525,770 | +0.54(+0.65%) |
Mar 25, 2015 | 84.14 | 84.48 | 83.25 | 83.34 | 877,942 | -0.87(-1.03%) |
Mar 24, 2015 | 84.58 | 84.81 | 84.20 | 84.21 | 437,992 | -0.58(-0.68%) |
Mar 23, 2015 | 85.23 | 85.45 | 84.79 | 84.79 | 402,972 | -0.24(-0.28%) |
Mar 20, 2015 | 84.95 | 85.24 | 84.40 | 85.03 | 771,699 | +0.26(+0.31%) |
Mar 19, 2015 | 84.54 | 85.03 | 84.38 | 84.76 | 520,227 | +0.10(+0.12%) |
Mar 18, 2015 | 83.98 | 84.93 | 83.39 | 84.66 | 728,077 | +0.64(+0.76%) |
Mar 17, 2015 | 84.03 | 84.19 | 83.55 | 84.02 | 559,707 | -0.18(-0.22%) |
Mar 16, 2015 | 84.12 | 84.63 | 84.05 | 84.20 | 687,692 | +0.47(+0.57%) |
Mar 13, 2015 | 84.12 | 84.43 | 83.50 | 83.73 | 560,961 | -0.31(-0.37%) |
Mar 12, 2015 | 83.98 | 84.42 | 83.86 | 84.04 | 818,917 | +0.44(+0.52%) |
Mar 11, 2015 | 84.02 | 84.50 | 83.55 | 83.60 | 627,984 | -0.45(-0.53%) |
Mar 10, 2015 | 84.29 | 84.70 | 84.02 | 84.05 | 654,288 | -0.88(-1.03%) |
Mar 09, 2015 | 85.30 | 85.77 | 84.59 | 84.92 | 836,591 | -0.37(-0.44%) |
Mar 06, 2015 | 85.51 | 86.30 | 85.20 | 85.30 | 476,355 | -0.76(-0.88%) |
Mar 05, 2015 | 85.78 | 86.24 | 85.67 | 86.06 | 589,740 | +0.23(+0.27%) |
Mar 04, 2015 | 86.08 | 86.48 | 85.82 | 85.83 | 462,981 | -0.65(-0.75%) |
Mar 03, 2015 | 86.36 | 86.54 | 85.84 | 86.48 | 658,427 | -0.16(-0.18%) |