Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 83.68 | 83.83 | 82.75 | 82.89 | 1,883,880 | -0.80(-0.95%) |
May 28, 2015 | 83.39 | 83.83 | 82.88 | 83.68 | 2,827,841 | +0.08(+0.10%) |
May 27, 2015 | 81.70 | 85.19 | 81.64 | 83.60 | 8,194,702 | +7.97(+10.53%) |
May 26, 2015 | 77.03 | 77.47 | 75.02 | 75.64 | 2,700,883 | -1.22(-1.59%) |
May 22, 2015 | 77.09 | 76.86 | 76.86 | 76.86 | 1,578,745 | +0.01(+0.01%) |
May 21, 2015 | 76.26 | 77.26 | 75.99 | 76.85 | 2,103,171 | +0.43(+0.57%) |
May 20, 2015 | 76.68 | 77.05 | 76.26 | 76.41 | 930,995 | +0.00(+0.00%) |
May 19, 2015 | 76.96 | 77.15 | 75.69 | 76.41 | 894,868 | -0.20(-0.27%) |
May 18, 2015 | 76.48 | 76.81 | 76.01 | 76.62 | 846,013 | +0.11(+0.14%) |
May 15, 2015 | 75.71 | 77.02 | 75.57 | 76.51 | 1,615,962 | +0.87(+1.15%) |
May 14, 2015 | 77.13 | 77.13 | 75.03 | 75.64 | 2,293,617 | -1.23(-1.60%) |
May 13, 2015 | 77.78 | 77.81 | 76.72 | 76.87 | 1,158,970 | -0.96(-1.24%) |
May 12, 2015 | 76.93 | 78.19 | 76.91 | 77.84 | 1,124,966 | +0.49(+0.63%) |
May 11, 2015 | 78.18 | 78.42 | 77.23 | 77.35 | 1,152,206 | -1.04(-1.33%) |
May 08, 2015 | 78.23 | 78.69 | 78.16 | 78.39 | 939,210 | +0.59(+0.76%) |
May 07, 2015 | 77.41 | 77.96 | 76.98 | 77.80 | 988,003 | +0.88(+1.15%) |
May 06, 2015 | 78.61 | 78.66 | 76.63 | 76.92 | 1,472,182 | -1.62(-2.06%) |
May 05, 2015 | 78.54 | 79.02 | 78.30 | 78.54 | 1,445,350 | +0.01(+0.01%) |
May 04, 2015 | 78.91 | 79.14 | 78.36 | 78.53 | 899,754 | -0.33(-0.41%) |
May 01, 2015 | 77.52 | 79.03 | 77.32 | 78.85 | 1,438,749 | +1.49(+1.93%) |
Apr 30, 2015 | 76.81 | 77.64 | 76.72 | 77.36 | 1,772,606 | +0.48(+0.62%) |
Apr 29, 2015 | 76.00 | 77.85 | 75.79 | 76.88 | 2,369,086 | +0.46(+0.60%) |
Apr 28, 2015 | 75.77 | 76.51 | 75.35 | 76.42 | 993,070 | +0.40(+0.52%) |
Apr 27, 2015 | 77.10 | 77.38 | 75.90 | 76.02 | 1,281,793 | -1.02(-1.32%) |
Apr 24, 2015 | 76.55 | 77.20 | 76.22 | 77.04 | 773,114 | +0.54(+0.71%) |
Apr 23, 2015 | 75.38 | 76.74 | 75.38 | 76.50 | 940,289 | +1.25(+1.66%) |
Apr 22, 2015 | 74.63 | 75.38 | 74.48 | 75.25 | 1,873,352 | +0.84(+1.13%) |
Apr 21, 2015 | 75.10 | 75.49 | 73.95 | 74.41 | 1,444,599 | -0.64(-0.85%) |
Apr 20, 2015 | 75.12 | 75.61 | 74.82 | 75.05 | 1,101,883 | +0.25(+0.33%) |
Apr 17, 2015 | 75.31 | 75.44 | 74.63 | 74.80 | 1,441,198 | -1.02(-1.34%) |
Apr 16, 2015 | 77.02 | 77.16 | 75.67 | 75.82 | 1,634,752 | -1.49(-1.92%) |
Apr 15, 2015 | 77.12 | 77.93 | 76.94 | 77.31 | 759,936 | +0.02(+0.02%) |
Apr 14, 2015 | 78.45 | 78.75 | 77.13 | 77.29 | 1,000,595 | -1.49(-1.89%) |
Apr 13, 2015 | 79.38 | 80.05 | 78.69 | 78.77 | 1,068,441 | -0.33(-0.41%) |
Apr 10, 2015 | 78.95 | 79.56 | 78.84 | 79.10 | 821,197 | +0.15(+0.19%) |
Apr 09, 2015 | 78.88 | 79.38 | 78.40 | 78.95 | 972,784 | -0.11(-0.15%) |
Apr 08, 2015 | 78.00 | 79.06 | 78.00 | 79.07 | 1,146,200 | +1.23(+1.58%) |
Apr 07, 2015 | 78.08 | 78.96 | 77.78 | 77.84 | 955,513 | -0.39(-0.50%) |
Apr 06, 2015 | 77.43 | 78.54 | 77.10 | 78.23 | 1,645,725 | +1.46(+1.90%) |
Apr 02, 2015 | 76.28 | 76.77 | 76.77 | 76.77 | 1,336,183 | +0.60(+0.79%) |
Apr 01, 2015 | 77.47 | 77.51 | 75.92 | 76.17 | 1,933,846 | -1.66(-2.14%) |
Mar 31, 2015 | 78.67 | 79.02 | 77.75 | 77.83 | 1,986,314 | -0.51(-0.65%) |
Mar 30, 2015 | 76.69 | 78.85 | 76.55 | 78.34 | 1,629,778 | +1.87(+2.44%) |
Mar 27, 2015 | 76.70 | 76.79 | 75.90 | 76.48 | 1,216,236 | +0.17(+0.22%) |
Mar 26, 2015 | 77.67 | 77.76 | 76.17 | 76.31 | 1,857,958 | -1.57(-2.01%) |
Mar 25, 2015 | 77.89 | 79.09 | 77.77 | 77.87 | 2,598,627 | +0.01(+0.01%) |
Mar 24, 2015 | 77.59 | 78.42 | 77.16 | 77.86 | 2,149,888 | +0.27(+0.35%) |
Mar 23, 2015 | 73.12 | 78.31 | 73.08 | 77.59 | 5,711,123 | +4.25(+5.80%) |
Mar 20, 2015 | 73.55 | 75.90 | 73.18 | 73.34 | 8,977,312 | -3.04(-3.98%) |
Mar 19, 2015 | 75.56 | 76.65 | 75.00 | 76.38 | 2,884,254 | +0.81(+1.08%) |
Mar 18, 2015 | 74.89 | 75.64 | 74.17 | 75.56 | 3,274,880 | +0.75(+1.00%) |
Mar 17, 2015 | 75.43 | 75.53 | 74.46 | 74.81 | 2,267,888 | -0.70(-0.92%) |
Mar 16, 2015 | 75.90 | 76.47 | 75.16 | 75.51 | 2,061,277 | -0.02(-0.02%) |
Mar 13, 2015 | 75.90 | 76.07 | 74.62 | 75.53 | 1,457,847 | -0.45(-0.59%) |
Mar 12, 2015 | 74.74 | 76.59 | 74.72 | 75.97 | 2,059,863 | +1.85(+2.49%) |
Mar 11, 2015 | 74.57 | 75.18 | 73.33 | 74.13 | 2,299,117 | +0.67(+0.91%) |
Mar 10, 2015 | 73.73 | 74.31 | 72.85 | 73.46 | 2,294,833 | -0.85(-1.15%) |
Mar 09, 2015 | 75.09 | 75.27 | 73.70 | 74.31 | 4,244,110 | -0.67(-0.89%) |
Mar 06, 2015 | 76.39 | 77.02 | 74.74 | 74.98 | 3,751,641 | -1.59(-2.08%) |
Mar 05, 2015 | 76.59 | 76.95 | 76.15 | 76.57 | 2,255,535 | +0.17(+0.22%) |
Mar 04, 2015 | 78.71 | 78.30 | 76.09 | 76.41 | 3,067,504 | -1.89(-2.42%) |
Mar 03, 2015 | 78.84 | 79.26 | 77.69 | 78.30 | 1,372,485 | -1.46(-1.83%) |