Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 80.38 | 80.38 | 79.16 | 79.16 | 1,851,728 | -0.93(-1.16%) |
May 28, 2015 | 80.10 | 80.24 | 79.50 | 80.10 | 1,141,455 | -0.28(-0.35%) |
May 27, 2015 | 80.11 | 80.69 | 79.78 | 80.38 | 1,136,223 | +0.48(+0.60%) |
May 26, 2015 | 81.25 | 81.26 | 79.50 | 79.90 | 2,563,750 | -1.57(-1.93%) |
May 22, 2015 | 80.73 | 81.47 | 81.47 | 81.47 | 1,747,488 | +0.79(+0.97%) |
May 21, 2015 | 80.35 | 80.85 | 79.94 | 80.68 | 1,609,371 | +0.24(+0.30%) |
May 20, 2015 | 80.67 | 81.16 | 80.42 | 80.44 | 1,348,623 | -0.44(-0.55%) |
May 19, 2015 | 80.39 | 80.93 | 79.84 | 80.88 | 1,426,156 | +0.36(+0.45%) |
May 18, 2015 | 80.02 | 80.84 | 80.02 | 80.52 | 1,146,020 | +0.20(+0.25%) |
May 15, 2015 | 80.90 | 80.90 | 79.71 | 80.32 | 1,937,959 | -0.40(-0.49%) |
May 14, 2015 | 79.61 | 80.83 | 79.57 | 80.72 | 2,955,510 | +1.67(+2.11%) |
May 13, 2015 | 79.26 | 79.68 | 78.82 | 79.05 | 1,316,413 | -0.05(-0.06%) |
May 12, 2015 | 79.04 | 79.61 | 78.83 | 79.09 | 1,527,821 | -0.30(-0.38%) |
May 11, 2015 | 79.73 | 80.31 | 79.23 | 79.39 | 2,541,020 | -0.45(-0.57%) |
May 08, 2015 | 80.24 | 80.55 | 79.47 | 79.84 | 2,250,275 | +0.08(+0.10%) |
May 07, 2015 | 78.53 | 80.43 | 78.13 | 79.76 | 3,072,718 | +0.82(+1.04%) |
May 06, 2015 | 78.53 | 79.50 | 77.91 | 78.94 | 2,749,039 | +0.47(+0.60%) |
May 05, 2015 | 79.21 | 81.13 | 78.16 | 78.47 | 6,582,166 | +3.03(+4.02%) |
May 04, 2015 | 74.90 | 75.68 | 74.65 | 75.44 | 2,445,284 | +0.70(+0.93%) |
May 01, 2015 | 74.01 | 74.78 | 73.60 | 74.74 | 1,435,292 | +1.34(+1.82%) |
Apr 30, 2015 | 74.37 | 74.72 | 73.22 | 73.41 | 1,532,909 | -1.04(-1.40%) |
Apr 29, 2015 | 74.83 | 75.40 | 74.34 | 74.44 | 1,902,995 | -0.46(-0.61%) |
Apr 28, 2015 | 74.74 | 75.11 | 74.48 | 74.90 | 956,600 | -0.20(-0.26%) |
Apr 27, 2015 | 75.14 | 75.99 | 75.00 | 75.10 | 1,510,457 | +0.82(+1.11%) |
Apr 24, 2015 | 74.53 | 74.77 | 74.12 | 74.28 | 844,315 | -0.17(-0.23%) |
Apr 23, 2015 | 74.25 | 74.88 | 74.25 | 74.45 | 1,121,209 | +0.03(+0.04%) |
Apr 22, 2015 | 74.98 | 75.18 | 74.07 | 74.43 | 1,303,555 | -0.28(-0.37%) |
Apr 21, 2015 | 75.15 | 75.22 | 74.48 | 74.71 | 1,374,861 | +0.17(+0.23%) |
Apr 20, 2015 | 75.33 | 75.47 | 74.32 | 74.53 | 1,541,055 | -0.25(-0.34%) |
Apr 17, 2015 | 75.25 | 75.59 | 74.50 | 74.79 | 1,135,697 | -0.99(-1.31%) |
Apr 16, 2015 | 76.25 | 76.30 | 75.71 | 75.78 | 910,130 | -0.35(-0.46%) |
Apr 15, 2015 | 76.38 | 76.75 | 75.80 | 76.13 | 1,044,581 | -0.30(-0.39%) |
Apr 14, 2015 | 75.14 | 76.64 | 75.08 | 76.43 | 1,435,928 | +1.30(+1.73%) |
Apr 13, 2015 | 75.42 | 75.76 | 75.13 | 75.13 | 1,102,186 | -0.22(-0.29%) |
Apr 10, 2015 | 76.21 | 76.37 | 75.16 | 75.35 | 1,273,673 | -0.95(-1.24%) |
Apr 09, 2015 | 75.99 | 76.43 | 75.70 | 76.30 | 1,053,475 | +0.29(+0.38%) |
Apr 08, 2015 | 75.81 | 76.30 | 75.43 | 76.01 | 1,158,415 | +0.17(+0.23%) |
Apr 07, 2015 | 76.61 | 76.91 | 75.81 | 75.83 | 1,500,466 | -0.89(-1.17%) |
Apr 06, 2015 | 75.37 | 76.86 | 75.30 | 76.73 | 1,814,409 | +0.79(+1.03%) |
Apr 02, 2015 | 75.13 | 75.94 | 75.94 | 75.94 | 1,195,445 | +0.85(+1.13%) |
Apr 01, 2015 | 75.48 | 75.49 | 74.83 | 75.09 | 1,532,035 | +0.00(+0.00%) |
Mar 31, 2015 | 75.78 | 75.99 | 75.09 | 75.09 | 1,437,310 | -0.82(-1.08%) |
Mar 30, 2015 | 75.21 | 76.10 | 75.09 | 75.92 | 1,363,583 | +1.07(+1.42%) |
Mar 27, 2015 | 74.23 | 75.35 | 74.09 | 74.85 | 1,403,015 | +0.48(+0.64%) |
Mar 26, 2015 | 75.58 | 75.58 | 74.34 | 74.37 | 1,621,691 | -1.23(-1.62%) |
Mar 25, 2015 | 76.39 | 77.01 | 75.60 | 75.60 | 3,005,315 | +0.33(+0.43%) |
Mar 24, 2015 | 75.74 | 76.20 | 75.27 | 75.27 | 2,123,255 | +0.43(+0.58%) |
Mar 23, 2015 | 75.27 | 75.85 | 74.82 | 74.84 | 1,628,055 | -0.59(-0.78%) |
Mar 20, 2015 | 74.23 | 75.54 | 73.94 | 75.43 | 1,943,854 | +1.68(+2.28%) |
Mar 19, 2015 | 73.41 | 73.97 | 73.04 | 73.75 | 1,171,500 | -0.06(-0.09%) |
Mar 18, 2015 | 72.93 | 74.30 | 72.36 | 73.81 | 1,608,003 | +0.83(+1.14%) |
Mar 17, 2015 | 73.11 | 73.21 | 72.71 | 72.98 | 1,228,428 | -0.30(-0.41%) |
Mar 16, 2015 | 73.12 | 73.42 | 72.57 | 73.28 | 1,331,882 | +0.56(+0.77%) |
Mar 13, 2015 | 73.26 | 73.46 | 72.37 | 72.72 | 1,387,583 | -0.62(-0.85%) |
Mar 12, 2015 | 72.94 | 73.47 | 72.77 | 73.34 | 1,658,647 | +0.65(+0.89%) |
Mar 11, 2015 | 73.03 | 73.39 | 72.22 | 72.69 | 2,259,371 | -0.70(-0.95%) |
Mar 10, 2015 | 74.16 | 74.16 | 73.39 | 73.39 | 2,033,130 | -1.45(-1.94%) |
Mar 09, 2015 | 74.23 | 74.95 | 74.04 | 74.84 | 1,744,734 | +0.59(+0.79%) |
Mar 06, 2015 | 74.75 | 74.97 | 73.89 | 74.25 | 2,709,006 | -0.89(-1.19%) |
Mar 05, 2015 | 74.74 | 75.27 | 74.34 | 75.15 | 2,079,307 | +0.89(+1.20%) |
Mar 04, 2015 | 74.81 | 74.87 | 73.89 | 74.25 | 2,343,311 | -0.61(-0.82%) |
Mar 03, 2015 | 74.85 | 75.02 | 74.56 | 74.87 | 1,394,588 | -0.44(-0.59%) |