Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 80.75 | 80.85 | 79.61 | 79.72 | 504,825 | -1.04(-1.29%) |
May 28, 2015 | 81.77 | 81.90 | 80.30 | 80.76 | 292,724 | -1.46(-1.78%) |
May 27, 2015 | 81.84 | 82.39 | 81.50 | 82.22 | 251,923 | +0.37(+0.45%) |
May 26, 2015 | 82.33 | 82.89 | 81.33 | 81.85 | 286,765 | -1.16(-1.40%) |
May 22, 2015 | 81.70 | 83.01 | 83.01 | 83.01 | 359,200 | +0.82(+1.00%) |
May 21, 2015 | 81.77 | 82.45 | 81.14 | 82.19 | 300,742 | +0.59(+0.72%) |
May 20, 2015 | 82.27 | 82.72 | 81.14 | 81.60 | 259,389 | -0.69(-0.84%) |
May 19, 2015 | 82.49 | 82.86 | 81.65 | 82.29 | 357,152 | -0.72(-0.87%) |
May 18, 2015 | 82.48 | 83.70 | 82.14 | 83.01 | 528,087 | +0.71(+0.86%) |
May 15, 2015 | 83.03 | 83.11 | 82.11 | 82.30 | 345,839 | -0.25(-0.30%) |
May 14, 2015 | 81.92 | 83.09 | 81.92 | 82.55 | 407,755 | +0.65(+0.79%) |
May 13, 2015 | 82.64 | 83.37 | 81.01 | 81.90 | 365,122 | -0.30(-0.36%) |
May 12, 2015 | 81.28 | 82.22 | 81.00 | 82.20 | 423,612 | +0.71(+0.87%) |
May 11, 2015 | 82.42 | 82.74 | 81.28 | 81.49 | 536,242 | -1.26(-1.52%) |
May 08, 2015 | 83.70 | 83.90 | 82.59 | 82.75 | 464,180 | -0.54(-0.65%) |
May 07, 2015 | 84.34 | 84.34 | 83.03 | 83.29 | 431,077 | -0.95(-1.13%) |
May 06, 2015 | 84.51 | 85.31 | 83.90 | 84.24 | 554,649 | -0.77(-0.91%) |
May 05, 2015 | 83.94 | 85.49 | 83.17 | 85.01 | 781,130 | +0.65(+0.77%) |
May 04, 2015 | 84.07 | 85.06 | 84.07 | 84.36 | 458,834 | +0.33(+0.39%) |
May 01, 2015 | 83.55 | 84.66 | 83.36 | 84.03 | 394,555 | +0.53(+0.63%) |
Apr 30, 2015 | 84.14 | 84.70 | 82.75 | 83.50 | 503,556 | -1.00(-1.18%) |
Apr 29, 2015 | 82.50 | 84.99 | 82.50 | 84.50 | 702,469 | +1.76(+2.13%) |
Apr 28, 2015 | 82.51 | 83.05 | 82.32 | 82.74 | 372,433 | +0.04(+0.05%) |
Apr 27, 2015 | 82.36 | 83.29 | 82.32 | 82.70 | 459,975 | +0.39(+0.47%) |
Apr 24, 2015 | 81.67 | 82.39 | 81.35 | 82.31 | 310,510 | +0.61(+0.75%) |
Apr 23, 2015 | 81.30 | 82.34 | 81.20 | 81.70 | 314,556 | +0.44(+0.54%) |
Apr 22, 2015 | 81.49 | 81.95 | 81.06 | 81.26 | 346,760 | +0.05(+0.06%) |
Apr 21, 2015 | 80.83 | 81.64 | 80.57 | 81.21 | 261,567 | +0.38(+0.47%) |
Apr 20, 2015 | 80.90 | 81.98 | 80.83 | 80.83 | 284,225 | +0.11(+0.14%) |
Apr 17, 2015 | 81.24 | 81.32 | 80.48 | 80.72 | 327,980 | -0.55(-0.68%) |
Apr 16, 2015 | 79.90 | 81.27 | 79.90 | 81.27 | 399,665 | +1.11(+1.38%) |
Apr 15, 2015 | 80.00 | 80.82 | 79.82 | 80.16 | 432,587 | +0.45(+0.56%) |
Apr 14, 2015 | 79.35 | 80.14 | 79.20 | 79.71 | 259,652 | +0.54(+0.68%) |
Apr 13, 2015 | 79.52 | 80.47 | 79.00 | 79.17 | 317,289 | -1.04(-1.30%) |
Apr 10, 2015 | 79.76 | 80.48 | 78.82 | 80.21 | 372,808 | +0.50(+0.63%) |
Apr 09, 2015 | 79.62 | 80.12 | 79.46 | 79.71 | 521,457 | +0.09(+0.11%) |
Apr 08, 2015 | 80.75 | 80.78 | 79.48 | 79.62 | 371,935 | -1.07(-1.33%) |
Apr 07, 2015 | 79.65 | 80.75 | 79.13 | 80.69 | 528,463 | +0.71(+0.89%) |
Apr 06, 2015 | 78.91 | 80.28 | 78.75 | 79.98 | 412,049 | +1.23(+1.56%) |
Apr 02, 2015 | 77.58 | 78.75 | 78.75 | 78.75 | 569,700 | +0.72(+0.92%) |
Apr 01, 2015 | 76.80 | 79.09 | 76.57 | 78.03 | 761,574 | +1.32(+1.72%) |
Mar 31, 2015 | 78.78 | 79.59 | 76.69 | 76.71 | 966,505 | -2.33(-2.95%) |
Mar 30, 2015 | 78.67 | 79.84 | 78.64 | 79.04 | 561,728 | +0.41(+0.52%) |
Mar 27, 2015 | 78.94 | 79.66 | 77.90 | 78.63 | 635,272 | -0.34(-0.43%) |
Mar 26, 2015 | 80.01 | 80.54 | 78.77 | 78.97 | 475,993 | -1.14(-1.42%) |
Mar 25, 2015 | 79.72 | 80.73 | 79.69 | 80.11 | 351,020 | +0.24(+0.30%) |
Mar 24, 2015 | 80.16 | 80.87 | 79.62 | 79.87 | 432,952 | -0.99(-1.22%) |
Mar 23, 2015 | 78.82 | 80.92 | 78.75 | 80.86 | 462,673 | +1.92(+2.43%) |
Mar 20, 2015 | 78.93 | 80.65 | 78.75 | 78.94 | 1,199,987 | -0.74(-0.93%) |
Mar 19, 2015 | 79.72 | 79.72 | 78.35 | 79.68 | 482,234 | -0.39(-0.49%) |
Mar 18, 2015 | 77.01 | 81.07 | 76.26 | 80.07 | 811,322 | +2.72(+3.52%) |
Mar 17, 2015 | 75.67 | 78.07 | 75.67 | 77.35 | 451,297 | +1.09(+1.43%) |
Mar 16, 2015 | 76.28 | 76.72 | 75.51 | 76.26 | 679,078 | -0.53(-0.69%) |
Mar 13, 2015 | 77.36 | 77.36 | 76.31 | 76.79 | 633,942 | -0.84(-1.08%) |
Mar 12, 2015 | 78.45 | 79.00 | 77.57 | 77.63 | 460,597 | -0.81(-1.03%) |
Mar 11, 2015 | 80.32 | 80.56 | 78.17 | 78.44 | 578,261 | -1.95(-2.43%) |
Mar 10, 2015 | 78.66 | 80.74 | 78.15 | 80.39 | 443,694 | +1.14(+1.44%) |
Mar 09, 2015 | 80.43 | 81.06 | 79.13 | 79.25 | 462,629 | -0.84(-1.05%) |
Mar 06, 2015 | 81.44 | 81.98 | 80.03 | 80.09 | 430,524 | -1.82(-2.22%) |
Mar 05, 2015 | 81.49 | 82.51 | 81.28 | 81.91 | 334,279 | +0.51(+0.63%) |
Mar 04, 2015 | 81.38 | 81.55 | 80.27 | 81.40 | 357,682 | -0.15(-0.18%) |
Mar 03, 2015 | 81.09 | 82.58 | 80.56 | 81.55 | 409,813 | +0.43(+0.53%) |