Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 80.07 | 80.07 | 79.44 | 79.50 | 892,699 | -0.58(-0.73%) |
May 28, 2015 | 80.03 | 80.13 | 79.79 | 80.08 | 504,151 | -0.04(-0.05%) |
May 27, 2015 | 79.61 | 80.24 | 79.45 | 80.12 | 430,682 | +0.75(+0.95%) |
May 26, 2015 | 80.03 | 80.03 | 79.16 | 79.37 | 387,376 | -0.85(-1.06%) |
May 22, 2015 | 80.32 | 80.21 | 80.21 | 80.21 | 927,533 | -0.22(-0.28%) |
May 21, 2015 | 80.18 | 80.56 | 80.08 | 80.44 | 328,940 | +0.23(+0.29%) |
May 20, 2015 | 80.38 | 80.54 | 80.05 | 80.20 | 480,040 | -0.08(-0.10%) |
May 19, 2015 | 80.32 | 80.45 | 80.14 | 80.28 | 508,971 | +0.08(+0.10%) |
May 18, 2015 | 79.92 | 80.37 | 79.92 | 80.20 | 555,880 | +0.13(+0.16%) |
May 15, 2015 | 80.13 | 80.16 | 79.87 | 80.08 | 383,410 | +0.07(+0.09%) |
May 14, 2015 | 79.56 | 80.04 | 79.50 | 80.01 | 381,651 | +0.87(+1.10%) |
May 13, 2015 | 79.30 | 79.53 | 79.02 | 79.14 | 744,746 | +0.05(+0.06%) |
May 12, 2015 | 79.01 | 79.35 | 78.58 | 79.08 | 1,064,039 | -0.24(-0.30%) |
May 11, 2015 | 79.75 | 79.85 | 79.32 | 79.32 | 377,319 | -0.44(-0.56%) |
May 08, 2015 | 79.37 | 79.84 | 79.37 | 79.77 | 1,139,763 | +1.14(+1.45%) |
May 07, 2015 | 78.20 | 78.84 | 78.15 | 78.63 | 697,366 | +0.30(+0.38%) |
May 06, 2015 | 78.98 | 79.13 | 77.81 | 78.33 | 638,998 | -0.34(-0.43%) |
May 05, 2015 | 79.44 | 79.59 | 78.64 | 78.67 | 544,713 | -0.89(-1.12%) |
May 04, 2015 | 79.54 | 79.84 | 79.47 | 79.56 | 340,010 | +0.27(+0.35%) |
May 01, 2015 | 78.74 | 79.33 | 78.74 | 79.29 | 549,329 | +0.80(+1.02%) |
Apr 30, 2015 | 79.11 | 79.20 | 78.18 | 78.49 | 827,240 | -0.84(-1.06%) |
Apr 29, 2015 | 79.19 | 79.61 | 78.97 | 79.32 | 1,126,722 | -0.25(-0.31%) |
Apr 28, 2015 | 79.34 | 79.63 | 78.79 | 79.57 | 563,646 | +0.31(+0.39%) |
Apr 27, 2015 | 79.75 | 79.86 | 79.20 | 79.26 | 389,877 | -0.27(-0.34%) |
Apr 24, 2015 | 79.51 | 79.67 | 79.32 | 79.54 | 372,993 | +0.37(+0.46%) |
Apr 23, 2015 | 78.79 | 79.49 | 78.78 | 79.17 | 1,329,956 | +0.15(+0.19%) |
Apr 22, 2015 | 78.68 | 79.11 | 78.34 | 79.02 | 493,523 | +0.47(+0.60%) |
Apr 21, 2015 | 78.88 | 79.07 | 78.42 | 78.55 | 614,610 | -0.15(-0.18%) |
Apr 20, 2015 | 78.30 | 78.84 | 78.30 | 78.69 | 314,726 | +0.80(+1.02%) |
Apr 17, 2015 | 78.40 | 78.45 | 77.56 | 77.90 | 608,728 | -0.97(-1.23%) |
Apr 16, 2015 | 78.73 | 79.10 | 78.68 | 78.86 | 606,653 | +0.00(+0.00%) |
Apr 15, 2015 | 78.67 | 79.10 | 78.65 | 78.86 | 349,305 | +0.38(+0.49%) |
Apr 14, 2015 | 78.23 | 78.57 | 77.96 | 78.48 | 536,629 | +0.15(+0.20%) |
Apr 13, 2015 | 78.59 | 78.91 | 78.32 | 78.32 | 794,319 | -0.34(-0.43%) |
Apr 10, 2015 | 78.27 | 78.70 | 78.18 | 78.67 | 590,322 | +0.55(+0.70%) |
Apr 09, 2015 | 77.50 | 78.23 | 77.44 | 78.12 | 996,959 | +0.44(+0.56%) |
Apr 08, 2015 | 77.55 | 78.00 | 77.38 | 77.68 | 1,099,294 | +0.15(+0.19%) |
Apr 07, 2015 | 77.60 | 78.06 | 77.54 | 77.54 | 676,451 | -0.09(-0.11%) |
Apr 06, 2015 | 76.77 | 77.89 | 76.66 | 77.62 | 906,569 | +0.52(+0.68%) |
Apr 02, 2015 | 76.88 | 77.10 | 77.10 | 77.10 | 618,083 | +0.24(+0.31%) |
Apr 01, 2015 | 77.10 | 77.21 | 76.44 | 76.86 | 1,161,081 | -0.32(-0.41%) |
Mar 31, 2015 | 77.61 | 77.79 | 77.16 | 77.18 | 550,719 | -0.75(-0.97%) |
Mar 30, 2015 | 77.44 | 78.05 | 77.44 | 77.93 | 438,098 | +0.97(+1.27%) |
Mar 27, 2015 | 76.95 | 77.14 | 76.75 | 76.96 | 551,000 | +0.03(+0.03%) |
Mar 26, 2015 | 76.77 | 77.35 | 76.49 | 76.93 | 3,970,902 | -0.18(-0.23%) |
Mar 25, 2015 | 78.47 | 78.49 | 77.11 | 77.11 | 1,376,965 | -1.23(-1.58%) |
Mar 24, 2015 | 78.61 | 78.98 | 78.32 | 78.34 | 716,894 | -0.46(-0.58%) |
Mar 23, 2015 | 78.87 | 79.17 | 78.79 | 78.80 | 719,172 | -0.12(-0.15%) |
Mar 20, 2015 | 78.65 | 79.20 | 78.65 | 78.92 | 1,155,890 | +0.71(+0.91%) |
Mar 19, 2015 | 78.48 | 78.61 | 78.16 | 78.21 | 1,264,948 | -0.45(-0.57%) |
Mar 18, 2015 | 77.63 | 78.96 | 77.23 | 78.66 | 1,566,314 | +0.87(+1.12%) |
Mar 17, 2015 | 77.77 | 77.98 | 77.46 | 77.79 | 503,282 | -0.27(-0.35%) |
Mar 16, 2015 | 77.37 | 78.10 | 77.37 | 78.06 | 816,563 | +0.98(+1.27%) |
Mar 13, 2015 | 77.31 | 77.52 | 76.63 | 77.08 | 732,444 | -0.48(-0.61%) |
Mar 12, 2015 | 76.90 | 77.59 | 76.82 | 77.56 | 1,364,888 | +0.88(+1.15%) |
Mar 11, 2015 | 77.13 | 77.13 | 76.63 | 76.68 | 448,646 | -0.27(-0.35%) |
Mar 10, 2015 | 77.66 | 77.73 | 76.94 | 76.95 | 693,790 | -1.33(-1.70%) |
Mar 09, 2015 | 78.06 | 78.49 | 77.98 | 78.28 | 540,945 | +0.32(+0.41%) |
Mar 06, 2015 | 78.62 | 78.88 | 77.78 | 77.95 | 1,078,889 | -1.02(-1.29%) |
Mar 05, 2015 | 79.08 | 79.15 | 78.78 | 78.97 | 1,065,287 | -0.02(-0.02%) |
Mar 04, 2015 | 79.02 | 79.29 | 78.64 | 78.99 | 432,100 | -0.30(-0.38%) |
Mar 03, 2015 | 79.27 | 79.47 | 79.07 | 79.29 | 323,715 | -0.33(-0.42%) |