Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 80.80 | 80.94 | 80.34 | 80.61 | 216,135 | -0.36(-0.45%) |
May 28, 2015 | 80.74 | 80.99 | 80.39 | 80.97 | 142,972 | -0.15(-0.18%) |
May 27, 2015 | 80.88 | 81.18 | 80.63 | 81.12 | 222,063 | +0.35(+0.44%) |
May 26, 2015 | 81.40 | 81.53 | 80.52 | 80.77 | 246,127 | -1.25(-1.53%) |
May 22, 2015 | 82.21 | 82.02 | 82.02 | 82.02 | 239,249 | -0.36(-0.44%) |
May 21, 2015 | 82.06 | 82.49 | 82.06 | 82.38 | 219,393 | +0.05(+0.07%) |
May 20, 2015 | 82.16 | 82.54 | 82.09 | 82.33 | 174,174 | +0.05(+0.06%) |
May 19, 2015 | 82.39 | 82.53 | 82.20 | 82.28 | 287,378 | -0.34(-0.41%) |
May 18, 2015 | 82.87 | 83.09 | 82.35 | 82.62 | 291,914 | -0.45(-0.55%) |
May 15, 2015 | 82.49 | 83.11 | 82.32 | 83.07 | 201,106 | +0.46(+0.56%) |
May 14, 2015 | 82.51 | 82.66 | 82.35 | 82.61 | 151,771 | +0.84(+1.02%) |
May 13, 2015 | 81.73 | 82.12 | 81.65 | 81.77 | 1,145,825 | +0.84(+1.04%) |
May 12, 2015 | 80.74 | 81.13 | 80.62 | 80.93 | 183,216 | -0.03(-0.04%) |
May 11, 2015 | 81.26 | 81.38 | 80.91 | 80.96 | 281,592 | -0.36(-0.44%) |
May 08, 2015 | 80.92 | 81.52 | 80.84 | 81.32 | 174,805 | +1.57(+1.96%) |
May 07, 2015 | 79.87 | 79.87 | 79.43 | 79.75 | 146,190 | -0.25(-0.32%) |
May 06, 2015 | 80.65 | 80.71 | 79.75 | 80.01 | 383,195 | -0.05(-0.06%) |
May 05, 2015 | 80.74 | 80.88 | 80.03 | 80.05 | 326,660 | -0.96(-1.19%) |
May 04, 2015 | 80.99 | 81.04 | 80.72 | 81.02 | 520,351 | +0.33(+0.41%) |
May 01, 2015 | 80.62 | 80.77 | 80.24 | 80.68 | 371,836 | +0.22(+0.27%) |
Apr 30, 2015 | 80.85 | 80.85 | 80.26 | 80.47 | 360,453 | -0.51(-0.64%) |
Apr 29, 2015 | 81.05 | 81.20 | 80.77 | 80.98 | 269,924 | -0.38(-0.47%) |
Apr 28, 2015 | 81.26 | 81.38 | 80.90 | 81.37 | 505,674 | +0.24(+0.29%) |
Apr 27, 2015 | 81.31 | 81.49 | 80.87 | 81.13 | 413,921 | +0.54(+0.67%) |
Apr 24, 2015 | 80.60 | 80.70 | 80.23 | 80.59 | 139,487 | +0.41(+0.52%) |
Apr 23, 2015 | 79.59 | 80.36 | 79.50 | 80.18 | 174,145 | +0.35(+0.43%) |
Apr 22, 2015 | 79.85 | 79.93 | 79.53 | 79.83 | 136,282 | +0.23(+0.29%) |
Apr 21, 2015 | 79.39 | 79.85 | 79.37 | 79.60 | 1,691,106 | +0.21(+0.26%) |
Apr 20, 2015 | 79.41 | 79.57 | 79.27 | 79.39 | 141,796 | -0.18(-0.22%) |
Apr 17, 2015 | 79.74 | 79.76 | 79.19 | 79.57 | 286,332 | -0.94(-1.17%) |
Apr 16, 2015 | 80.39 | 80.74 | 79.98 | 80.51 | 253,156 | +0.45(+0.56%) |
Apr 15, 2015 | 79.65 | 80.18 | 79.51 | 80.07 | 246,549 | +0.48(+0.60%) |
Apr 14, 2015 | 79.41 | 79.65 | 79.38 | 79.59 | 485,457 | +0.78(+0.99%) |
Apr 13, 2015 | 79.02 | 79.25 | 78.72 | 78.81 | 202,469 | -0.22(-0.28%) |
Apr 10, 2015 | 78.91 | 79.12 | 78.80 | 79.03 | 193,689 | +0.15(+0.18%) |
Apr 09, 2015 | 79.03 | 79.05 | 78.56 | 78.89 | 147,520 | -0.05(-0.06%) |
Apr 08, 2015 | 79.09 | 79.28 | 78.69 | 78.93 | 100,922 | +0.73(+0.93%) |
Apr 07, 2015 | 78.46 | 78.67 | 78.14 | 78.20 | 170,071 | -0.38(-0.49%) |
Apr 06, 2015 | 78.02 | 78.89 | 77.97 | 78.59 | 160,595 | +0.86(+1.11%) |
Apr 02, 2015 | 77.28 | 77.73 | 77.73 | 77.73 | 197,051 | +0.92(+1.20%) |
Apr 01, 2015 | 76.58 | 76.80 | 76.22 | 76.80 | 253,678 | +0.59(+0.78%) |
Mar 31, 2015 | 76.13 | 76.97 | 75.98 | 76.21 | 220,798 | -0.36(-0.47%) |
Mar 30, 2015 | 76.54 | 76.67 | 76.39 | 76.57 | 191,092 | +0.12(+0.16%) |
Mar 27, 2015 | 76.46 | 76.55 | 76.18 | 76.45 | 106,904 | +0.07(+0.09%) |
Mar 26, 2015 | 76.46 | 76.78 | 76.14 | 76.38 | 234,697 | -0.55(-0.72%) |
Mar 25, 2015 | 77.76 | 77.90 | 76.93 | 76.94 | 122,966 | -0.57(-0.74%) |
Mar 24, 2015 | 77.74 | 77.74 | 77.38 | 77.51 | 140,730 | +0.06(+0.08%) |
Mar 23, 2015 | 77.31 | 77.50 | 76.98 | 77.45 | 119,607 | +0.51(+0.67%) |
Mar 20, 2015 | 76.69 | 77.11 | 76.26 | 76.93 | 162,399 | +1.31(+1.74%) |
Mar 19, 2015 | 75.82 | 75.89 | 75.39 | 75.62 | 350,229 | -0.70(-0.91%) |
Mar 18, 2015 | 74.93 | 76.64 | 74.86 | 76.32 | 315,107 | +1.17(+1.56%) |
Mar 17, 2015 | 74.94 | 75.20 | 74.77 | 75.14 | 149,983 | -0.20(-0.26%) |
Mar 16, 2015 | 75.20 | 75.37 | 75.00 | 75.34 | 84,228 | +0.61(+0.81%) |
Mar 13, 2015 | 74.87 | 74.95 | 74.29 | 74.74 | 177,015 | -0.42(-0.56%) |
Mar 12, 2015 | 75.15 | 75.36 | 75.03 | 75.16 | 143,192 | +0.77(+1.04%) |
Mar 11, 2015 | 74.34 | 74.53 | 74.05 | 74.38 | 130,187 | +0.07(+0.09%) |
Mar 10, 2015 | 74.83 | 75.03 | 74.27 | 74.31 | 205,225 | -1.29(-1.71%) |
Mar 09, 2015 | 75.86 | 76.03 | 75.60 | 75.60 | 198,594 | -0.11(-0.14%) |
Mar 06, 2015 | 76.33 | 76.49 | 75.62 | 75.71 | 175,730 | -1.08(-1.41%) |
Mar 05, 2015 | 76.98 | 76.98 | 76.66 | 76.79 | 99,647 | +0.25(+0.32%) |
Mar 04, 2015 | 77.21 | 76.98 | 76.09 | 76.55 | 134,571 | -0.43(-0.56%) |
Mar 03, 2015 | 77.31 | 77.31 | 76.95 | 76.98 | 166,343 | -0.34(-0.44%) |