Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 81.52 | 81.87 | 81.17 | 81.26 | 403,414 | -0.26(-0.32%) |
May 28, 2015 | 80.82 | 81.52 | 80.55 | 81.52 | 326,336 | +0.35(+0.43%) |
May 27, 2015 | 80.82 | 81.26 | 80.64 | 81.17 | 372,513 | +0.44(+0.54%) |
May 26, 2015 | 81.34 | 81.78 | 80.47 | 80.73 | 1,110,338 | -0.88(-1.07%) |
May 22, 2015 | 81.34 | 81.61 | 81.61 | 81.61 | 380,974 | -0.09(-0.11%) |
May 21, 2015 | 81.17 | 82.04 | 80.90 | 81.69 | 500,256 | +0.35(+0.43%) |
May 20, 2015 | 81.08 | 81.61 | 80.20 | 81.34 | 609,064 | +0.35(+0.43%) |
May 19, 2015 | 81.08 | 81.61 | 80.51 | 80.99 | 501,851 | -0.09(-0.11%) |
May 18, 2015 | 80.47 | 81.26 | 80.25 | 81.08 | 472,158 | +0.61(+0.76%) |
May 15, 2015 | 80.03 | 80.51 | 79.77 | 80.47 | 672,847 | +0.44(+0.55%) |
May 14, 2015 | 81.08 | 81.26 | 79.94 | 80.03 | 404,319 | -0.70(-0.87%) |
May 13, 2015 | 81.69 | 82.31 | 80.55 | 80.73 | 1,109,337 | -0.83(-1.02%) |
May 12, 2015 | 81.69 | 82.04 | 80.82 | 81.56 | 457,028 | -0.39(-0.48%) |
May 11, 2015 | 81.52 | 81.96 | 81.43 | 81.96 | 542,811 | +0.09(+0.11%) |
May 08, 2015 | 81.52 | 82.22 | 81.43 | 81.87 | 769,916 | +0.44(+0.54%) |
May 07, 2015 | 80.73 | 81.56 | 80.51 | 81.43 | 643,535 | +0.88(+1.09%) |
May 06, 2015 | 81.08 | 81.61 | 80.47 | 80.55 | 1,145,110 | -0.44(-0.54%) |
May 05, 2015 | 81.43 | 82.39 | 80.55 | 80.99 | 1,249,876 | -1.23(-1.49%) |
May 04, 2015 | 82.22 | 82.31 | 81.69 | 82.22 | 322,004 | +0.53(+0.64%) |
May 01, 2015 | 80.90 | 82.31 | 80.82 | 81.69 | 543,040 | +0.88(+1.08%) |
Apr 30, 2015 | 81.43 | 81.52 | 80.47 | 80.82 | 669,142 | +0.61(+0.76%) |
Apr 29, 2015 | 80.73 | 80.90 | 80.16 | 80.20 | 543,310 | -0.61(-0.76%) |
Apr 28, 2015 | 80.47 | 81.30 | 80.29 | 80.82 | 633,955 | +0.53(+0.65%) |
Apr 27, 2015 | 81.17 | 81.34 | 80.12 | 80.29 | 561,929 | -0.70(-0.87%) |
Apr 24, 2015 | 81.26 | 81.52 | 80.64 | 80.99 | 406,150 | -0.13(-0.16%) |
Apr 23, 2015 | 81.08 | 81.61 | 80.99 | 81.12 | 486,814 | +0.04(+0.05%) |
Apr 22, 2015 | 81.78 | 81.87 | 80.82 | 81.08 | 307,097 | -0.79(-0.96%) |
Apr 21, 2015 | 82.04 | 82.13 | 81.61 | 81.87 | 176,785 | -0.26(-0.32%) |
Apr 20, 2015 | 81.08 | 82.31 | 80.55 | 82.13 | 338,822 | +1.01(+1.24%) |
Apr 17, 2015 | 81.69 | 82.22 | 80.73 | 81.12 | 865,001 | -1.36(-1.65%) |
Apr 16, 2015 | 81.17 | 82.48 | 80.90 | 82.48 | 541,284 | +1.40(+1.73%) |
Apr 15, 2015 | 81.78 | 82.48 | 81.08 | 81.08 | 622,915 | -0.70(-0.86%) |
Apr 14, 2015 | 80.82 | 81.87 | 80.55 | 81.78 | 526,666 | +0.96(+1.19%) |
Apr 13, 2015 | 81.26 | 81.47 | 80.64 | 80.82 | 256,590 | -0.44(-0.54%) |
Apr 10, 2015 | 81.26 | 81.78 | 81.08 | 81.26 | 771,955 | +0.00(+0.00%) |
Apr 09, 2015 | 80.82 | 81.43 | 80.55 | 81.26 | 510,251 | +0.44(+0.54%) |
Apr 08, 2015 | 80.99 | 81.34 | 80.55 | 80.82 | 615,202 | -0.09(-0.11%) |
Apr 07, 2015 | 81.17 | 81.61 | 80.73 | 80.90 | 326,133 | -0.44(-0.54%) |
Apr 06, 2015 | 80.38 | 81.52 | 80.20 | 81.34 | 322,444 | +0.79(+0.98%) |
Apr 02, 2015 | 81.87 | 80.55 | 80.55 | 80.55 | 850,126 | -1.31(-1.61%) |
Apr 01, 2015 | 80.82 | 81.87 | 80.47 | 81.87 | 625,746 | +1.23(+1.52%) |
Mar 31, 2015 | 81.34 | 81.96 | 80.33 | 80.64 | 1,611,691 | -1.31(-1.60%) |
Mar 30, 2015 | 81.08 | 82.31 | 81.08 | 81.96 | 428,343 | +0.96(+1.19%) |
Mar 27, 2015 | 80.90 | 81.39 | 80.73 | 80.99 | 608,948 | +0.09(+0.11%) |
Mar 26, 2015 | 81.61 | 81.67 | 80.64 | 80.90 | 796,650 | -0.61(-0.75%) |
Mar 25, 2015 | 82.04 | 82.48 | 81.52 | 81.52 | 597,864 | -0.44(-0.53%) |
Mar 24, 2015 | 82.04 | 82.75 | 81.78 | 81.96 | 928,391 | -0.39(-0.48%) |
Mar 23, 2015 | 81.61 | 82.75 | 81.61 | 82.35 | 499,604 | +0.75(+0.91%) |
Mar 20, 2015 | 81.34 | 81.78 | 80.99 | 81.61 | 987,761 | +0.44(+0.54%) |
Mar 19, 2015 | 80.99 | 81.43 | 80.90 | 81.17 | 362,123 | -0.18(-0.22%) |
Mar 18, 2015 | 81.17 | 81.43 | 80.73 | 81.34 | 1,464,999 | +0.09(+0.11%) |
Mar 17, 2015 | 81.08 | 81.74 | 80.82 | 81.26 | 877,256 | -0.09(-0.11%) |
Mar 16, 2015 | 80.99 | 81.43 | 80.64 | 81.34 | 630,617 | +0.66(+0.81%) |
Mar 13, 2015 | 81.34 | 81.47 | 80.47 | 80.69 | 955,395 | -0.83(-1.02%) |
Mar 12, 2015 | 80.90 | 81.87 | 80.90 | 81.52 | 778,993 | +0.35(+0.43%) |
Mar 11, 2015 | 81.17 | 81.69 | 80.90 | 81.17 | 711,686 | +0.00(+0.00%) |
Mar 10, 2015 | 81.08 | 81.43 | 80.90 | 81.17 | 755,809 | -0.35(-0.43%) |
Mar 09, 2015 | 81.69 | 81.69 | 80.99 | 81.52 | 1,175,378 | +0.00(+0.00%) |
Mar 06, 2015 | 81.52 | 82.04 | 80.64 | 81.52 | 969,339 | -0.35(-0.43%) |
Mar 05, 2015 | 82.48 | 82.75 | 81.87 | 81.87 | 768,762 | -0.96(-1.16%) |
Mar 04, 2015 | 82.75 | 82.88 | 82.13 | 82.83 | 938,683 | -0.04(-0.05%) |
Mar 03, 2015 | 82.31 | 83.01 | 82.31 | 82.88 | 1,054,294 | -0.04(-0.05%) |