Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 84.75 | 85.07 | 83.75 | 84.13 | 1,381,627 | -0.74(-0.87%) |
May 28, 2015 | 84.80 | 84.99 | 84.48 | 84.87 | 647,449 | -0.09(-0.11%) |
May 27, 2015 | 84.38 | 85.13 | 84.11 | 84.96 | 879,498 | +0.85(+1.02%) |
May 26, 2015 | 85.00 | 85.18 | 83.95 | 84.11 | 1,406,376 | -0.98(-1.15%) |
May 22, 2015 | 85.42 | 85.08 | 85.08 | 85.08 | 893,845 | -0.23(-0.27%) |
May 21, 2015 | 85.06 | 85.49 | 84.85 | 85.31 | 929,823 | +0.16(+0.18%) |
May 20, 2015 | 85.42 | 85.51 | 84.89 | 85.16 | 767,142 | +0.02(+0.03%) |
May 19, 2015 | 84.90 | 85.36 | 84.61 | 85.13 | 1,066,055 | +0.33(+0.39%) |
May 18, 2015 | 85.42 | 85.43 | 84.72 | 84.81 | 1,513,050 | -0.65(-0.76%) |
May 15, 2015 | 85.41 | 85.80 | 85.18 | 85.45 | 801,540 | +0.01(+0.01%) |
May 14, 2015 | 85.54 | 85.64 | 85.29 | 85.45 | 1,224,381 | +0.34(+0.40%) |
May 13, 2015 | 85.03 | 85.43 | 84.76 | 85.11 | 863,144 | +0.16(+0.19%) |
May 12, 2015 | 84.73 | 85.03 | 83.99 | 84.95 | 1,379,640 | -0.04(-0.05%) |
May 11, 2015 | 84.82 | 85.17 | 84.44 | 84.99 | 1,779,509 | +0.12(+0.15%) |
May 08, 2015 | 84.68 | 85.20 | 84.41 | 84.86 | 1,611,336 | +0.79(+0.94%) |
May 07, 2015 | 83.80 | 84.39 | 83.26 | 84.07 | 1,810,235 | +0.34(+0.40%) |
May 06, 2015 | 83.18 | 84.20 | 82.86 | 83.74 | 2,304,257 | +1.00(+1.21%) |
May 05, 2015 | 82.68 | 83.36 | 82.35 | 82.74 | 1,798,539 | +0.16(+0.19%) |
May 04, 2015 | 81.70 | 82.83 | 81.59 | 82.58 | 1,540,576 | +1.03(+1.26%) |
May 01, 2015 | 81.30 | 81.75 | 81.16 | 81.55 | 875,916 | +0.49(+0.61%) |
Apr 30, 2015 | 81.44 | 81.78 | 80.93 | 81.06 | 1,945,875 | -0.77(-0.94%) |
Apr 29, 2015 | 81.41 | 82.18 | 80.87 | 81.83 | 1,234,300 | -0.07(-0.09%) |
Apr 28, 2015 | 81.67 | 81.91 | 80.90 | 81.91 | 1,443,723 | +0.02(+0.02%) |
Apr 27, 2015 | 81.98 | 82.36 | 81.62 | 81.89 | 1,456,666 | -0.07(-0.08%) |
Apr 24, 2015 | 82.43 | 82.80 | 81.64 | 81.96 | 1,610,183 | +0.02(+0.02%) |
Apr 23, 2015 | 82.38 | 82.99 | 81.56 | 81.94 | 3,346,080 | +1.36(+1.69%) |
Apr 22, 2015 | 79.73 | 80.86 | 79.16 | 80.58 | 1,683,444 | +0.85(+1.06%) |
Apr 21, 2015 | 80.06 | 80.06 | 79.16 | 79.73 | 1,212,526 | -0.23(-0.29%) |
Apr 20, 2015 | 79.67 | 80.08 | 79.41 | 79.96 | 815,328 | +0.91(+1.15%) |
Apr 17, 2015 | 78.99 | 79.27 | 78.62 | 79.05 | 1,184,181 | -0.76(-0.95%) |
Apr 16, 2015 | 79.39 | 80.03 | 79.01 | 79.80 | 1,130,829 | +0.15(+0.19%) |
Apr 15, 2015 | 79.13 | 79.88 | 78.92 | 79.66 | 1,143,226 | +0.87(+1.10%) |
Apr 14, 2015 | 78.58 | 78.80 | 78.08 | 78.79 | 531,662 | -0.02(-0.02%) |
Apr 13, 2015 | 79.02 | 79.31 | 78.48 | 78.80 | 705,125 | -0.45(-0.57%) |
Apr 10, 2015 | 79.39 | 79.60 | 79.09 | 79.25 | 946,174 | +0.09(+0.11%) |
Apr 09, 2015 | 79.40 | 79.46 | 78.46 | 79.16 | 560,791 | -0.28(-0.35%) |
Apr 08, 2015 | 78.97 | 79.45 | 78.79 | 79.44 | 1,036,248 | +0.47(+0.59%) |
Apr 07, 2015 | 79.31 | 79.57 | 78.74 | 78.97 | 798,458 | -0.39(-0.50%) |
Apr 06, 2015 | 77.96 | 79.87 | 77.69 | 79.37 | 956,220 | +0.85(+1.08%) |
Apr 02, 2015 | 78.50 | 78.52 | 78.52 | 78.52 | 665,178 | +0.06(+0.07%) |
Apr 01, 2015 | 78.31 | 78.82 | 77.71 | 78.47 | 780,721 | +0.15(+0.19%) |
Mar 31, 2015 | 78.76 | 78.85 | 78.13 | 78.32 | 1,786,764 | -0.70(-0.88%) |
Mar 30, 2015 | 78.84 | 79.48 | 78.68 | 79.02 | 1,004,977 | +0.66(+0.84%) |
Mar 27, 2015 | 77.91 | 78.52 | 77.81 | 78.36 | 1,290,803 | +0.45(+0.58%) |
Mar 26, 2015 | 77.78 | 78.15 | 77.30 | 77.91 | 1,091,957 | -0.11(-0.14%) |
Mar 25, 2015 | 78.89 | 79.20 | 77.98 | 78.01 | 1,053,135 | -0.84(-1.06%) |
Mar 24, 2015 | 78.47 | 79.48 | 78.43 | 78.85 | 1,145,707 | +0.02(+0.02%) |
Mar 23, 2015 | 79.28 | 79.79 | 78.83 | 78.83 | 1,163,305 | -0.27(-0.34%) |
Mar 20, 2015 | 78.97 | 79.87 | 78.95 | 79.11 | 2,342,419 | +0.37(+0.47%) |
Mar 19, 2015 | 78.86 | 79.23 | 78.24 | 78.74 | 1,541,038 | -0.64(-0.81%) |
Mar 18, 2015 | 77.51 | 79.65 | 77.15 | 79.38 | 2,022,806 | +1.79(+2.31%) |
Mar 17, 2015 | 77.82 | 78.21 | 77.28 | 77.59 | 2,320,738 | -0.45(-0.58%) |
Mar 16, 2015 | 77.78 | 78.41 | 76.61 | 78.04 | 4,401,591 | -0.95(-1.21%) |
Mar 13, 2015 | 78.97 | 79.37 | 78.26 | 78.99 | 1,458,378 | -0.24(-0.30%) |
Mar 12, 2015 | 78.45 | 79.35 | 78.30 | 79.23 | 913,272 | +1.08(+1.39%) |
Mar 11, 2015 | 79.07 | 79.07 | 77.96 | 78.15 | 1,294,421 | -0.71(-0.91%) |
Mar 10, 2015 | 78.97 | 79.45 | 78.79 | 78.86 | 1,572,425 | -1.00(-1.25%) |
Mar 09, 2015 | 78.64 | 80.28 | 78.63 | 79.86 | 1,460,106 | +1.28(+1.63%) |
Mar 06, 2015 | 79.47 | 79.78 | 78.38 | 78.58 | 1,255,576 | -1.59(-1.99%) |
Mar 05, 2015 | 80.05 | 80.24 | 79.77 | 80.17 | 773,041 | +0.25(+0.31%) |
Mar 04, 2015 | 80.44 | 80.80 | 79.75 | 79.93 | 1,338,475 | -0.87(-1.08%) |
Mar 03, 2015 | 81.10 | 81.30 | 80.30 | 80.80 | 762,633 | -0.44(-0.55%) |