Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 82.62 | 82.62 | 81.93 | 82.20 | 213,839 | -0.41(-0.49%) |
May 28, 2015 | 82.61 | 82.71 | 82.24 | 82.61 | 114,274 | -0.12(-0.15%) |
May 27, 2015 | 82.06 | 82.80 | 81.88 | 82.73 | 174,851 | +0.74(+0.90%) |
May 26, 2015 | 82.54 | 82.58 | 81.70 | 82.00 | 170,213 | -0.77(-0.93%) |
May 22, 2015 | 82.78 | 82.77 | 82.77 | 82.77 | 103,808 | -0.17(-0.20%) |
May 21, 2015 | 82.83 | 83.11 | 82.69 | 82.94 | 222,268 | +0.12(+0.15%) |
May 20, 2015 | 82.92 | 83.08 | 82.51 | 82.81 | 374,167 | +0.04(+0.05%) |
May 19, 2015 | 82.93 | 82.93 | 82.60 | 82.77 | 291,495 | -0.14(-0.17%) |
May 18, 2015 | 82.13 | 82.95 | 82.01 | 82.91 | 352,833 | +0.67(+0.82%) |
May 15, 2015 | 82.17 | 82.24 | 81.83 | 82.24 | 130,668 | +0.12(+0.15%) |
May 14, 2015 | 81.83 | 82.12 | 81.44 | 82.11 | 178,568 | +0.75(+0.93%) |
May 13, 2015 | 81.56 | 81.79 | 81.25 | 81.36 | 234,125 | +0.00(+0.00%) |
May 12, 2015 | 81.21 | 81.61 | 80.58 | 81.36 | 177,690 | -0.17(-0.21%) |
May 11, 2015 | 81.53 | 81.94 | 81.40 | 81.53 | 144,854 | -0.06(-0.08%) |
May 08, 2015 | 81.62 | 81.92 | 81.47 | 81.59 | 209,469 | +0.64(+0.79%) |
May 07, 2015 | 80.51 | 81.09 | 80.29 | 80.95 | 261,317 | +0.39(+0.48%) |
May 06, 2015 | 80.87 | 80.87 | 80.10 | 80.56 | 247,447 | +0.09(+0.11%) |
May 05, 2015 | 81.51 | 81.64 | 80.28 | 80.47 | 234,799 | -1.11(-1.36%) |
May 04, 2015 | 81.36 | 82.00 | 81.36 | 81.58 | 169,885 | +0.31(+0.38%) |
May 01, 2015 | 80.92 | 81.36 | 80.79 | 81.27 | 1,489,858 | +0.52(+0.65%) |
Apr 30, 2015 | 81.66 | 81.77 | 80.51 | 80.75 | 380,830 | -1.24(-1.51%) |
Apr 29, 2015 | 82.07 | 82.31 | 81.72 | 81.99 | 147,139 | -0.49(-0.60%) |
Apr 28, 2015 | 82.40 | 82.67 | 81.69 | 82.48 | 256,951 | +0.08(+0.09%) |
Apr 27, 2015 | 83.30 | 83.63 | 82.29 | 82.40 | 247,248 | -0.74(-0.89%) |
Apr 24, 2015 | 83.42 | 83.48 | 83.06 | 83.14 | 204,392 | -0.28(-0.33%) |
Apr 23, 2015 | 82.92 | 83.58 | 82.91 | 83.42 | 360,773 | +0.42(+0.50%) |
Apr 22, 2015 | 82.92 | 83.03 | 82.39 | 83.00 | 150,376 | +0.20(+0.25%) |
Apr 21, 2015 | 82.71 | 83.13 | 82.71 | 82.79 | 287,769 | +0.08(+0.10%) |
Apr 20, 2015 | 82.53 | 82.91 | 82.39 | 82.71 | 245,242 | +0.59(+0.71%) |
Apr 17, 2015 | 83.05 | 83.05 | 81.85 | 82.13 | 280,321 | -1.09(-1.31%) |
Apr 16, 2015 | 83.13 | 83.42 | 82.96 | 83.22 | 144,140 | -0.11(-0.13%) |
Apr 15, 2015 | 83.08 | 83.54 | 82.98 | 83.33 | 242,582 | +0.55(+0.66%) |
Apr 14, 2015 | 82.60 | 82.98 | 82.26 | 82.78 | 230,353 | +0.00(+0.00%) |
Apr 13, 2015 | 82.90 | 83.23 | 82.76 | 82.78 | 713,340 | -0.14(-0.17%) |
Apr 10, 2015 | 82.86 | 83.03 | 82.75 | 82.92 | 341,555 | +0.27(+0.32%) |
Apr 09, 2015 | 82.73 | 82.98 | 82.08 | 82.65 | 243,622 | -0.06(-0.08%) |
Apr 08, 2015 | 82.36 | 82.81 | 82.18 | 82.71 | 876,866 | +0.57(+0.69%) |
Apr 07, 2015 | 82.65 | 82.80 | 82.15 | 82.15 | 141,855 | -0.48(-0.58%) |
Apr 06, 2015 | 81.80 | 82.78 | 81.67 | 82.63 | 136,637 | +0.47(+0.57%) |
Apr 02, 2015 | 81.84 | 82.16 | 82.16 | 82.16 | 200,966 | +0.36(+0.44%) |
Apr 01, 2015 | 82.01 | 82.01 | 81.22 | 81.79 | 1,142,135 | -0.25(-0.30%) |
Mar 31, 2015 | 82.05 | 83.39 | 81.81 | 82.04 | 493,892 | -0.29(-0.36%) |
Mar 30, 2015 | 81.85 | 82.44 | 81.77 | 82.33 | 194,415 | +1.00(+1.23%) |
Mar 27, 2015 | 80.83 | 81.35 | 80.74 | 81.33 | 494,876 | +0.53(+0.66%) |
Mar 26, 2015 | 80.59 | 81.15 | 80.33 | 80.80 | 223,323 | -0.12(-0.14%) |
Mar 25, 2015 | 82.59 | 82.63 | 80.90 | 80.91 | 245,599 | -1.57(-1.91%) |
Mar 24, 2015 | 82.68 | 82.81 | 82.42 | 82.49 | 221,009 | -0.23(-0.28%) |
Mar 23, 2015 | 82.93 | 83.01 | 82.71 | 82.72 | 177,609 | -0.21(-0.26%) |
Mar 20, 2015 | 82.48 | 82.99 | 82.48 | 82.93 | 693,875 | +0.74(+0.90%) |
Mar 19, 2015 | 82.04 | 82.29 | 81.95 | 82.19 | 322,384 | -0.03(-0.03%) |
Mar 18, 2015 | 81.17 | 82.48 | 81.06 | 82.22 | 404,322 | +0.80(+0.98%) |
Mar 17, 2015 | 81.02 | 81.51 | 80.86 | 81.42 | 206,562 | +0.17(+0.21%) |
Mar 16, 2015 | 80.84 | 81.30 | 80.78 | 81.25 | 115,453 | +0.76(+0.95%) |
Mar 13, 2015 | 80.75 | 80.86 | 79.88 | 80.49 | 233,166 | -0.42(-0.52%) |
Mar 12, 2015 | 80.16 | 80.94 | 80.16 | 80.91 | 636,993 | +1.06(+1.32%) |
Mar 11, 2015 | 79.59 | 79.95 | 79.28 | 79.85 | 554,453 | +0.43(+0.54%) |
Mar 10, 2015 | 79.74 | 79.76 | 79.33 | 79.43 | 410,569 | -0.99(-1.24%) |
Mar 09, 2015 | 80.38 | 80.51 | 80.16 | 80.42 | 96,817 | +0.26(+0.32%) |
Mar 06, 2015 | 80.87 | 80.97 | 80.03 | 80.16 | 147,212 | -1.01(-1.25%) |
Mar 05, 2015 | 81.15 | 81.29 | 80.87 | 81.17 | 187,709 | +0.21(+0.26%) |
Mar 04, 2015 | 81.01 | 81.31 | 80.52 | 80.96 | 111,158 | -0.35(-0.43%) |
Mar 03, 2015 | 81.38 | 81.41 | 80.98 | 81.31 | 474,161 | -0.31(-0.38%) |