Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 83.26 | 83.42 | 82.30 | 82.61 | 15,416,063 | -0.43(-0.51%) |
May 28, 2015 | 82.42 | 83.46 | 82.28 | 83.04 | 11,214,721 | +0.29(+0.35%) |
May 27, 2015 | 81.19 | 82.85 | 80.93 | 82.75 | 15,929,863 | +1.98(+2.45%) |
May 26, 2015 | 82.04 | 82.07 | 80.60 | 80.77 | 21,753,336 | -1.43(-1.74%) |
May 22, 2015 | 81.46 | 82.20 | 82.20 | 82.20 | 16,415,660 | +0.36(+0.44%) |
May 21, 2015 | 80.87 | 82.02 | 80.80 | 81.84 | 11,379,159 | +0.77(+0.95%) |
May 20, 2015 | 81.01 | 81.61 | 79.58 | 81.07 | 14,045,522 | -0.29(-0.35%) |
May 19, 2015 | 81.76 | 82.08 | 80.98 | 81.35 | 11,788,149 | -0.32(-0.40%) |
May 18, 2015 | 80.64 | 81.92 | 80.47 | 81.68 | 18,639,414 | +1.25(+1.56%) |
May 15, 2015 | 80.24 | 81.12 | 79.68 | 80.43 | 18,237,570 | +0.41(+0.51%) |
May 14, 2015 | 78.93 | 80.09 | 78.48 | 80.01 | 17,342,094 | +1.73(+2.21%) |
May 13, 2015 | 77.97 | 79.05 | 77.96 | 78.28 | 14,696,113 | +0.61(+0.79%) |
May 12, 2015 | 76.68 | 78.11 | 76.17 | 77.67 | 12,981,801 | +0.61(+0.79%) |
May 11, 2015 | 76.67 | 77.53 | 76.56 | 77.06 | 13,530,462 | +0.65(+0.85%) |
May 08, 2015 | 75.79 | 76.50 | 75.70 | 76.42 | 13,116,947 | +1.52(+2.02%) |
May 07, 2015 | 75.18 | 75.31 | 73.33 | 74.90 | 18,858,972 | -0.35(-0.47%) |
May 06, 2015 | 76.12 | 76.40 | 74.70 | 75.25 | 13,675,654 | -0.53(-0.70%) |
May 05, 2015 | 77.48 | 77.80 | 75.59 | 75.78 | 20,447,492 | -1.96(-2.53%) |
May 04, 2015 | 77.74 | 79.10 | 77.42 | 77.75 | 17,953,034 | +0.48(+0.62%) |
May 01, 2015 | 75.94 | 78.25 | 75.42 | 77.27 | 30,315,056 | +3.31(+4.48%) |
Apr 30, 2015 | 75.16 | 75.57 | 73.44 | 73.96 | 19,008,520 | -1.33(-1.77%) |
Apr 29, 2015 | 75.88 | 76.45 | 74.77 | 75.29 | 12,137,443 | -1.03(-1.35%) |
Apr 28, 2015 | 75.87 | 76.40 | 74.42 | 76.32 | 13,308,845 | +0.57(+0.76%) |
Apr 27, 2015 | 76.66 | 76.92 | 75.06 | 75.75 | 14,717,189 | -0.56(-0.73%) |
Apr 24, 2015 | 77.00 | 77.76 | 76.23 | 76.30 | 13,229,345 | -1.11(-1.44%) |
Apr 23, 2015 | 77.00 | 77.81 | 76.53 | 77.41 | 10,969,700 | +0.75(+0.98%) |
Apr 22, 2015 | 77.44 | 77.57 | 76.40 | 76.66 | 11,234,026 | -0.75(-0.97%) |
Apr 21, 2015 | 74.63 | 77.78 | 74.24 | 77.41 | 26,799,222 | +3.34(+4.52%) |
Apr 20, 2015 | 75.26 | 75.26 | 73.88 | 74.06 | 11,892,131 | -0.53(-0.72%) |
Apr 17, 2015 | 75.31 | 75.65 | 74.03 | 74.60 | 13,449,523 | -1.44(-1.90%) |
Apr 16, 2015 | 76.49 | 77.06 | 75.87 | 76.04 | 9,064,143 | -0.51(-0.66%) |
Apr 15, 2015 | 75.34 | 76.79 | 75.30 | 76.55 | 17,529,528 | +1.34(+1.78%) |
Apr 14, 2015 | 75.30 | 75.54 | 74.66 | 75.21 | 9,817,323 | -0.05(-0.07%) |
Apr 13, 2015 | 75.06 | 76.39 | 75.05 | 75.26 | 14,471,279 | +0.38(+0.50%) |
Apr 10, 2015 | 74.87 | 75.38 | 74.36 | 74.88 | 12,581,347 | +0.45(+0.60%) |
Apr 09, 2015 | 73.71 | 74.45 | 73.52 | 74.44 | 12,472,739 | +0.95(+1.29%) |
Apr 08, 2015 | 72.63 | 74.24 | 72.52 | 73.49 | 14,902,640 | +0.87(+1.20%) |
Apr 07, 2015 | 72.32 | 73.39 | 72.12 | 72.62 | 11,230,718 | +0.66(+0.92%) |
Apr 06, 2015 | 72.05 | 72.66 | 71.54 | 71.96 | 13,178,785 | -0.47(-0.65%) |
Apr 02, 2015 | 72.10 | 72.43 | 72.43 | 72.43 | 14,578,666 | +0.52(+0.73%) |
Apr 01, 2015 | 72.23 | 72.23 | 70.18 | 71.90 | 20,566,682 | -0.30(-0.42%) |
Mar 31, 2015 | 73.59 | 73.73 | 72.16 | 72.21 | 18,422,720 | -1.88(-2.54%) |
Mar 30, 2015 | 74.41 | 74.80 | 73.27 | 74.09 | 13,546,026 | -0.23(-0.31%) |
Mar 27, 2015 | 74.32 | 75.13 | 74.27 | 74.32 | 11,980,969 | -0.06(-0.07%) |
Mar 26, 2015 | 72.94 | 74.92 | 72.55 | 74.37 | 14,850,989 | +0.89(+1.22%) |
Mar 25, 2015 | 75.05 | 75.87 | 73.42 | 73.48 | 21,237,642 | -1.14(-1.53%) |
Mar 24, 2015 | 73.94 | 75.68 | 73.63 | 74.62 | 16,015,627 | +0.85(+1.15%) |
Mar 23, 2015 | 73.42 | 74.46 | 73.03 | 73.77 | 24,436,222 | -1.49(-1.98%) |
Mar 20, 2015 | 75.06 | 75.58 | 74.83 | 75.27 | 23,323,870 | +0.63(+0.84%) |
Mar 19, 2015 | 73.80 | 74.86 | 73.61 | 74.64 | 12,544,767 | +0.85(+1.16%) |
Mar 18, 2015 | 73.79 | 74.02 | 72.51 | 73.79 | 17,654,160 | -0.12(-0.16%) |
Mar 17, 2015 | 74.17 | 74.87 | 73.30 | 73.91 | 13,461,352 | -0.63(-0.85%) |
Mar 16, 2015 | 73.58 | 74.76 | 73.41 | 74.54 | 14,301,572 | +1.24(+1.70%) |
Mar 13, 2015 | 73.28 | 74.30 | 72.76 | 73.30 | 10,614,256 | -0.24(-0.32%) |
Mar 12, 2015 | 73.31 | 73.99 | 72.76 | 73.53 | 11,356,185 | +0.71(+0.97%) |
Mar 11, 2015 | 72.94 | 73.69 | 72.67 | 72.82 | 12,238,803 | +0.10(+0.14%) |
Mar 10, 2015 | 73.49 | 73.99 | 72.63 | 72.72 | 17,296,646 | -1.87(-2.51%) |
Mar 09, 2015 | 74.72 | 75.04 | 73.72 | 74.59 | 12,687,144 | -0.32(-0.43%) |
Mar 06, 2015 | 75.79 | 76.34 | 74.84 | 74.91 | 11,767,635 | -1.18(-1.55%) |
Mar 05, 2015 | 76.11 | 76.86 | 75.58 | 76.09 | 11,755,418 | +0.26(+0.34%) |
Mar 04, 2015 | 75.12 | 76.58 | 75.64 | 75.83 | 12,037,396 | +0.20(+0.26%) |
Mar 03, 2015 | 76.41 | 76.45 | 75.16 | 75.64 | 11,307,336 | -0.77(-1.00%) |