Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 79.47 | 80.47 | 78.74 | 79.22 | 1,635,306 | -0.03(-0.04%) |
May 28, 2015 | 80.03 | 80.47 | 79.00 | 79.25 | 5,354,214 | -0.94(-1.17%) |
May 27, 2015 | 79.38 | 80.89 | 79.36 | 80.19 | 1,479,041 | +1.10(+1.39%) |
May 26, 2015 | 79.94 | 80.23 | 78.50 | 79.09 | 1,334,373 | -1.17(-1.46%) |
May 22, 2015 | 79.31 | 80.26 | 80.26 | 80.26 | 1,323,600 | +0.94(+1.19%) |
May 21, 2015 | 79.44 | 79.67 | 78.98 | 79.32 | 580,326 | -0.09(-0.11%) |
May 20, 2015 | 78.93 | 79.84 | 78.88 | 79.41 | 691,156 | +0.01(+0.01%) |
May 19, 2015 | 79.40 | 79.50 | 78.47 | 79.40 | 742,908 | +0.19(+0.24%) |
May 18, 2015 | 78.69 | 79.43 | 78.46 | 79.21 | 727,343 | +0.54(+0.69%) |
May 15, 2015 | 78.96 | 79.30 | 78.25 | 78.67 | 533,022 | -0.08(-0.10%) |
May 14, 2015 | 77.87 | 78.79 | 77.71 | 78.75 | 854,028 | +1.40(+1.81%) |
May 13, 2015 | 77.81 | 78.31 | 77.20 | 77.35 | 1,251,550 | -0.42(-0.54%) |
May 12, 2015 | 77.93 | 78.20 | 77.17 | 77.77 | 700,820 | -0.49(-0.63%) |
May 11, 2015 | 79.04 | 79.05 | 77.97 | 78.26 | 746,978 | -0.61(-0.77%) |
May 08, 2015 | 78.53 | 79.17 | 78.41 | 78.87 | 1,131,781 | +0.67(+0.86%) |
May 07, 2015 | 78.40 | 79.11 | 77.58 | 78.20 | 1,184,777 | -0.30(-0.38%) |
May 06, 2015 | 79.18 | 80.06 | 78.28 | 78.50 | 746,668 | -0.77(-0.97%) |
May 05, 2015 | 80.32 | 81.42 | 78.59 | 79.27 | 1,035,099 | -1.20(-1.49%) |
May 04, 2015 | 80.67 | 80.97 | 80.30 | 80.47 | 694,954 | +0.02(+0.02%) |
May 01, 2015 | 80.77 | 81.43 | 80.16 | 80.45 | 838,364 | +0.21(+0.26%) |
Apr 30, 2015 | 79.09 | 80.79 | 78.75 | 80.24 | 1,359,263 | +0.98(+1.24%) |
Apr 29, 2015 | 80.69 | 80.90 | 78.76 | 79.26 | 906,348 | -1.83(-2.26%) |
Apr 28, 2015 | 80.87 | 81.17 | 80.22 | 81.09 | 739,069 | +0.35(+0.43%) |
Apr 27, 2015 | 81.14 | 81.84 | 80.50 | 80.74 | 879,086 | -0.36(-0.44%) |
Apr 24, 2015 | 82.12 | 82.12 | 80.68 | 81.10 | 967,780 | -0.90(-1.10%) |
Apr 23, 2015 | 81.88 | 82.24 | 81.12 | 82.00 | 792,257 | -0.46(-0.56%) |
Apr 22, 2015 | 82.73 | 82.79 | 81.69 | 82.46 | 1,426,606 | +0.53(+0.65%) |
Apr 21, 2015 | 79.56 | 82.12 | 79.15 | 81.93 | 2,230,104 | +2.63(+3.32%) |
Apr 20, 2015 | 79.30 | 80.14 | 79.14 | 79.30 | 790,021 | +0.75(+0.95%) |
Apr 17, 2015 | 79.78 | 79.78 | 78.17 | 78.55 | 1,326,530 | -1.80(-2.24%) |
Apr 16, 2015 | 80.99 | 81.10 | 80.09 | 80.35 | 720,721 | -0.76(-0.94%) |
Apr 15, 2015 | 80.59 | 81.35 | 80.48 | 81.11 | 904,405 | +0.61(+0.76%) |
Apr 14, 2015 | 80.31 | 80.92 | 80.14 | 80.50 | 723,347 | +0.15(+0.19%) |
Apr 13, 2015 | 81.13 | 81.89 | 80.33 | 80.35 | 760,368 | -0.65(-0.80%) |
Apr 10, 2015 | 80.54 | 81.11 | 80.21 | 81.00 | 673,545 | +0.32(+0.40%) |
Apr 09, 2015 | 79.93 | 80.75 | 79.54 | 80.68 | 711,047 | +0.55(+0.69%) |
Apr 08, 2015 | 79.66 | 80.48 | 79.39 | 80.13 | 979,783 | +0.35(+0.44%) |
Apr 07, 2015 | 80.09 | 80.58 | 79.28 | 79.78 | 1,235,483 | -0.93(-1.15%) |
Apr 06, 2015 | 79.02 | 81.43 | 78.35 | 80.71 | 1,710,939 | +2.01(+2.55%) |
Apr 02, 2015 | 78.50 | 78.70 | 78.70 | 78.70 | 1,580,200 | +0.11(+0.14%) |
Apr 01, 2015 | 78.50 | 78.60 | 77.77 | 78.59 | 1,581,510 | -0.17(-0.22%) |
Mar 31, 2015 | 78.11 | 79.35 | 77.78 | 78.76 | 2,668,297 | +1.13(+1.46%) |
Mar 30, 2015 | 77.08 | 78.21 | 76.67 | 77.63 | 2,286,832 | +0.88(+1.15%) |
Mar 27, 2015 | 73.22 | 77.10 | 73.09 | 76.75 | 4,094,457 | +3.47(+4.74%) |
Mar 26, 2015 | 70.45 | 73.32 | 69.87 | 73.28 | 2,865,049 | +2.64(+3.74%) |
Mar 25, 2015 | 71.91 | 72.11 | 70.61 | 70.64 | 1,054,937 | -1.23(-1.71%) |
Mar 24, 2015 | 72.74 | 72.97 | 71.66 | 71.87 | 1,436,868 | -1.02(-1.40%) |
Mar 23, 2015 | 72.88 | 73.95 | 72.81 | 72.89 | 1,153,664 | +0.14(+0.19%) |
Mar 20, 2015 | 72.19 | 73.12 | 71.64 | 72.75 | 1,677,210 | +0.57(+0.79%) |
Mar 19, 2015 | 72.16 | 72.77 | 71.86 | 72.18 | 1,008,698 | -0.15(-0.21%) |
Mar 18, 2015 | 71.97 | 72.56 | 71.14 | 72.33 | 1,309,472 | +0.23(+0.32%) |
Mar 17, 2015 | 72.24 | 72.45 | 72.05 | 72.10 | 830,966 | -0.63(-0.87%) |
Mar 16, 2015 | 72.26 | 72.75 | 72.12 | 72.73 | 837,770 | +0.84(+1.17%) |
Mar 13, 2015 | 72.25 | 72.35 | 71.50 | 71.89 | 962,722 | -0.61(-0.84%) |
Mar 12, 2015 | 72.46 | 72.97 | 72.00 | 72.50 | 852,843 | +0.00(+0.00%) |
Mar 11, 2015 | 72.87 | 73.11 | 72.20 | 72.50 | 1,194,963 | -0.37(-0.51%) |
Mar 10, 2015 | 74.02 | 74.34 | 72.83 | 72.87 | 1,634,219 | -2.21(-2.94%) |
Mar 09, 2015 | 75.37 | 75.56 | 74.85 | 75.08 | 665,261 | -0.12(-0.16%) |
Mar 06, 2015 | 76.30 | 76.72 | 75.02 | 75.20 | 765,502 | -1.24(-1.62%) |
Mar 05, 2015 | 77.03 | 77.04 | 76.23 | 76.44 | 691,056 | -0.30(-0.39%) |
Mar 04, 2015 | 77.23 | 77.44 | 76.21 | 76.74 | 975,422 | -0.70(-0.90%) |
Mar 03, 2015 | 78.49 | 78.51 | 77.39 | 77.44 | 879,037 | -1.33(-1.69%) |