Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 79.95 | 80.07 | 78.88 | 79.19 | 16,134,580 | -0.95(-1.19%) |
May 28, 2015 | 80.25 | 81.07 | 80.00 | 80.14 | 11,980,312 | -0.41(-0.50%) |
May 27, 2015 | 79.60 | 80.65 | 79.50 | 80.55 | 14,157,716 | +1.22(+1.53%) |
May 26, 2015 | 80.43 | 80.57 | 79.08 | 79.33 | 16,305,997 | -1.21(-1.50%) |
May 22, 2015 | 80.35 | 80.54 | 80.54 | 80.54 | 19,567,900 | +0.06(+0.07%) |
May 21, 2015 | 80.19 | 80.92 | 80.08 | 80.48 | 13,396,373 | -0.07(-0.09%) |
May 20, 2015 | 80.47 | 81.10 | 79.46 | 80.55 | 23,050,548 | -0.08(-0.10%) |
May 19, 2015 | 81.25 | 81.69 | 80.55 | 80.63 | 17,952,084 | -0.25(-0.31%) |
May 18, 2015 | 80.33 | 81.38 | 80.25 | 80.88 | 21,604,068 | +0.46(+0.57%) |
May 15, 2015 | 81.41 | 81.52 | 80.18 | 80.42 | 27,069,884 | -0.95(-1.17%) |
May 14, 2015 | 78.94 | 81.84 | 78.70 | 81.37 | 49,422,128 | +2.93(+3.74%) |
May 13, 2015 | 77.72 | 78.53 | 77.65 | 78.44 | 21,502,696 | +0.98(+1.27%) |
May 12, 2015 | 77.87 | 77.89 | 76.79 | 77.46 | 21,281,082 | -0.55(-0.71%) |
May 11, 2015 | 78.48 | 79.03 | 77.93 | 78.01 | 18,852,636 | -0.50(-0.64%) |
May 08, 2015 | 79.10 | 79.23 | 78.03 | 78.51 | 19,943,596 | +0.09(+0.11%) |
May 07, 2015 | 78.00 | 78.94 | 77.56 | 78.42 | 19,744,562 | +0.33(+0.42%) |
May 06, 2015 | 77.97 | 78.81 | 77.05 | 78.10 | 28,650,280 | +0.54(+0.70%) |
May 05, 2015 | 78.55 | 78.80 | 77.22 | 77.56 | 22,292,298 | -1.25(-1.59%) |
May 04, 2015 | 79.33 | 79.69 | 78.63 | 78.81 | 14,682,962 | -0.18(-0.23%) |
May 01, 2015 | 79.24 | 79.76 | 78.11 | 78.99 | 24,136,358 | +0.22(+0.28%) |
Apr 30, 2015 | 80.01 | 80.96 | 78.32 | 78.77 | 28,987,080 | -1.70(-2.11%) |
Apr 29, 2015 | 80.01 | 81.39 | 79.52 | 80.47 | 26,421,686 | -0.22(-0.27%) |
Apr 28, 2015 | 81.83 | 81.90 | 80.23 | 80.68 | 23,763,822 | -1.23(-1.50%) |
Apr 27, 2015 | 81.87 | 82.93 | 81.63 | 81.91 | 25,430,844 | +0.38(+0.47%) |
Apr 24, 2015 | 82.77 | 82.94 | 81.48 | 81.53 | 29,660,356 | -0.88(-1.07%) |
Apr 23, 2015 | 84.10 | 85.59 | 82.41 | 82.41 | 73,708,608 | -2.22(-2.62%) |
Apr 22, 2015 | 84.32 | 84.74 | 83.65 | 84.63 | 45,421,660 | +1.01(+1.21%) |
Apr 21, 2015 | 84.00 | 84.49 | 83.54 | 83.62 | 27,126,932 | +0.53(+0.64%) |
Apr 20, 2015 | 81.54 | 83.15 | 81.24 | 83.09 | 28,771,246 | +2.31(+2.87%) |
Apr 17, 2015 | 81.48 | 82.11 | 80.37 | 80.78 | 24,214,984 | -1.53(-1.86%) |
Apr 16, 2015 | 82.47 | 83.07 | 82.15 | 82.31 | 13,763,800 | -0.39(-0.48%) |
Apr 15, 2015 | 83.55 | 83.66 | 82.27 | 82.70 | 22,374,048 | -0.81(-0.97%) |
Apr 14, 2015 | 83.17 | 83.69 | 82.44 | 83.52 | 19,628,004 | +0.50(+0.61%) |
Apr 13, 2015 | 81.93 | 83.94 | 81.92 | 83.01 | 26,880,780 | +0.97(+1.18%) |
Apr 10, 2015 | 82.21 | 82.61 | 81.93 | 82.04 | 12,529,738 | -0.13(-0.16%) |
Apr 09, 2015 | 82.50 | 82.80 | 81.71 | 82.17 | 15,922,461 | -0.11(-0.13%) |
Apr 08, 2015 | 82.63 | 83.10 | 81.84 | 82.28 | 18,958,612 | -0.04(-0.05%) |
Apr 07, 2015 | 82.65 | 83.42 | 82.22 | 82.32 | 17,460,624 | -0.12(-0.15%) |
Apr 06, 2015 | 80.80 | 82.81 | 80.80 | 82.44 | 19,057,052 | +0.88(+1.09%) |
Apr 02, 2015 | 82.25 | 81.56 | 81.56 | 81.56 | 19,664,100 | -0.11(-0.13%) |
Apr 01, 2015 | 82.50 | 82.67 | 80.88 | 81.67 | 22,050,724 | -0.55(-0.67%) |
Mar 31, 2015 | 82.90 | 83.50 | 82.21 | 82.22 | 19,726,788 | -0.98(-1.18%) |
Mar 30, 2015 | 83.81 | 84.32 | 82.41 | 83.19 | 24,519,164 | -0.11(-0.13%) |
Mar 27, 2015 | 83.38 | 83.93 | 82.88 | 83.30 | 18,372,582 | +0.29(+0.35%) |
Mar 26, 2015 | 82.72 | 83.77 | 82.14 | 83.01 | 32,778,128 | +0.09(+0.11%) |
Mar 25, 2015 | 85.50 | 85.52 | 82.92 | 82.92 | 37,421,564 | -2.39(-2.80%) |
Mar 24, 2015 | 84.71 | 86.07 | 84.52 | 85.31 | 32,550,720 | +0.88(+1.04%) |
Mar 23, 2015 | 83.92 | 84.96 | 83.30 | 84.43 | 27,349,730 | +0.63(+0.75%) |
Mar 20, 2015 | 83.39 | 84.60 | 83.07 | 83.80 | 44,466,324 | +1.05(+1.27%) |
Mar 19, 2015 | 81.12 | 83.00 | 81.01 | 82.75 | 42,085,524 | +1.84(+2.27%) |
Mar 18, 2015 | 79.25 | 81.24 | 79.17 | 80.91 | 36,842,040 | +1.55(+1.95%) |
Mar 17, 2015 | 78.36 | 79.78 | 78.34 | 79.36 | 22,159,426 | +1.30(+1.66%) |
Mar 16, 2015 | 77.96 | 78.12 | 77.36 | 78.07 | 19,300,598 | +0.02(+0.03%) |
Mar 13, 2015 | 78.60 | 79.38 | 77.68 | 78.05 | 18,557,296 | -0.88(-1.11%) |
Mar 12, 2015 | 78.10 | 79.03 | 77.91 | 78.93 | 16,076,129 | +1.36(+1.75%) |
Mar 11, 2015 | 77.80 | 78.43 | 77.27 | 77.57 | 20,214,520 | +0.02(+0.03%) |
Mar 10, 2015 | 78.50 | 79.26 | 77.55 | 77.55 | 23,030,192 | -1.89(-2.38%) |
Mar 09, 2015 | 79.68 | 79.91 | 78.63 | 79.44 | 18,921,892 | -0.56(-0.71%) |
Mar 06, 2015 | 80.90 | 81.31 | 79.83 | 80.00 | 24,488,580 | -1.20(-1.48%) |
Mar 05, 2015 | 81.23 | 81.99 | 81.05 | 81.21 | 27,798,768 | +0.31(+0.39%) |
Mar 04, 2015 | 79.30 | 81.15 | 78.85 | 80.89 | 28,065,912 | +1.30(+1.63%) |
Mar 03, 2015 | 79.61 | 79.70 | 78.61 | 79.60 | 18,605,852 | -0.15(-0.19%) |