Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 79.87 | 79.99 | 78.80 | 79.11 | 16,151,699 | -0.95(-1.19%) |
May 28, 2015 | 80.16 | 80.99 | 79.92 | 80.06 | 11,993,023 | -0.40(-0.50%) |
May 27, 2015 | 79.52 | 80.56 | 79.42 | 80.46 | 14,172,738 | +1.21(+1.53%) |
May 26, 2015 | 80.34 | 80.48 | 79.00 | 79.25 | 16,323,298 | -1.20(-1.50%) |
May 22, 2015 | 80.26 | 80.45 | 80.45 | 80.45 | 19,588,662 | +0.06(+0.07%) |
May 21, 2015 | 80.11 | 80.83 | 80.00 | 80.39 | 13,410,587 | -0.07(-0.09%) |
May 20, 2015 | 80.38 | 81.01 | 79.38 | 80.46 | 23,075,004 | -0.08(-0.10%) |
May 19, 2015 | 81.16 | 81.60 | 80.46 | 80.54 | 17,971,132 | -0.25(-0.31%) |
May 18, 2015 | 80.24 | 81.29 | 80.16 | 80.79 | 21,626,990 | +0.46(+0.57%) |
May 15, 2015 | 81.32 | 81.43 | 80.09 | 80.33 | 27,098,606 | -0.95(-1.17%) |
May 14, 2015 | 78.86 | 81.76 | 78.62 | 81.28 | 49,474,564 | +2.93(+3.74%) |
May 13, 2015 | 77.64 | 78.45 | 77.57 | 78.36 | 21,525,510 | +0.98(+1.27%) |
May 12, 2015 | 77.79 | 77.81 | 76.71 | 77.38 | 21,303,662 | -0.55(-0.71%) |
May 11, 2015 | 78.40 | 78.95 | 77.85 | 77.93 | 18,872,638 | -0.50(-0.64%) |
May 08, 2015 | 79.02 | 79.15 | 77.95 | 78.43 | 19,964,756 | +0.08(+0.11%) |
May 07, 2015 | 77.92 | 78.86 | 77.48 | 78.34 | 19,765,512 | +0.32(+0.42%) |
May 06, 2015 | 77.89 | 78.73 | 76.97 | 78.02 | 28,680,678 | +0.54(+0.70%) |
May 05, 2015 | 78.47 | 78.72 | 77.14 | 77.48 | 22,315,950 | -1.25(-1.59%) |
May 04, 2015 | 79.25 | 79.61 | 78.55 | 78.73 | 14,698,541 | -0.18(-0.23%) |
May 01, 2015 | 79.16 | 79.68 | 78.03 | 78.91 | 24,161,968 | +0.22(+0.28%) |
Apr 30, 2015 | 79.93 | 80.87 | 78.24 | 78.69 | 29,017,836 | -1.69(-2.11%) |
Apr 29, 2015 | 79.93 | 81.30 | 79.44 | 80.38 | 26,449,720 | -0.21(-0.27%) |
Apr 28, 2015 | 81.74 | 81.81 | 80.14 | 80.59 | 23,789,036 | -1.23(-1.50%) |
Apr 27, 2015 | 81.78 | 82.84 | 81.54 | 81.82 | 25,457,826 | +0.38(+0.47%) |
Apr 24, 2015 | 82.68 | 82.85 | 81.39 | 81.44 | 29,691,826 | -0.88(-1.07%) |
Apr 23, 2015 | 84.01 | 85.50 | 82.32 | 82.32 | 73,786,816 | -2.22(-2.62%) |
Apr 22, 2015 | 84.23 | 84.65 | 83.56 | 84.54 | 45,469,852 | +1.01(+1.21%) |
Apr 21, 2015 | 83.91 | 84.40 | 83.45 | 83.53 | 27,155,714 | +0.53(+0.64%) |
Apr 20, 2015 | 81.45 | 83.06 | 81.15 | 83.00 | 28,801,772 | +2.31(+2.87%) |
Apr 17, 2015 | 81.39 | 82.02 | 80.28 | 80.69 | 24,240,676 | -1.53(-1.86%) |
Apr 16, 2015 | 82.38 | 82.98 | 82.06 | 82.22 | 13,778,404 | -0.39(-0.48%) |
Apr 15, 2015 | 83.46 | 83.57 | 82.18 | 82.62 | 22,397,788 | -0.81(-0.97%) |
Apr 14, 2015 | 83.08 | 83.60 | 82.35 | 83.43 | 19,648,830 | +0.50(+0.61%) |
Apr 13, 2015 | 81.84 | 83.85 | 81.83 | 82.92 | 26,909,300 | +0.97(+1.18%) |
Apr 10, 2015 | 82.12 | 82.52 | 81.84 | 81.95 | 12,543,032 | -0.13(-0.16%) |
Apr 09, 2015 | 82.41 | 82.71 | 81.62 | 82.08 | 15,939,355 | -0.10(-0.13%) |
Apr 08, 2015 | 82.54 | 83.01 | 81.75 | 82.19 | 18,978,728 | -0.04(-0.05%) |
Apr 07, 2015 | 82.56 | 83.33 | 82.13 | 82.23 | 17,479,150 | -0.12(-0.15%) |
Apr 06, 2015 | 80.71 | 82.72 | 80.71 | 82.35 | 19,077,272 | +0.88(+1.09%) |
Apr 02, 2015 | 82.16 | 81.47 | 81.47 | 81.47 | 19,684,964 | -0.11(-0.13%) |
Apr 01, 2015 | 82.41 | 82.58 | 80.79 | 81.58 | 22,074,120 | -0.55(-0.67%) |
Mar 31, 2015 | 82.81 | 83.41 | 82.12 | 82.13 | 19,747,718 | -0.98(-1.18%) |
Mar 30, 2015 | 83.72 | 84.23 | 82.32 | 83.11 | 24,545,180 | -0.10(-0.13%) |
Mar 27, 2015 | 83.29 | 83.84 | 82.79 | 83.21 | 18,392,076 | +0.29(+0.35%) |
Mar 26, 2015 | 82.63 | 83.68 | 82.05 | 82.92 | 32,812,906 | +0.09(+0.11%) |
Mar 25, 2015 | 85.41 | 85.43 | 82.83 | 82.83 | 37,461,268 | -2.39(-2.80%) |
Mar 24, 2015 | 84.62 | 85.98 | 84.43 | 85.22 | 32,585,256 | +0.88(+1.04%) |
Mar 23, 2015 | 83.83 | 84.87 | 83.21 | 84.34 | 27,378,748 | +0.63(+0.75%) |
Mar 20, 2015 | 83.30 | 84.51 | 82.98 | 83.71 | 44,513,504 | +1.05(+1.27%) |
Mar 19, 2015 | 81.03 | 82.91 | 80.92 | 82.66 | 42,130,176 | +1.84(+2.27%) |
Mar 18, 2015 | 79.17 | 81.15 | 79.09 | 80.82 | 36,881,128 | +1.54(+1.95%) |
Mar 17, 2015 | 78.28 | 79.70 | 78.26 | 79.28 | 22,182,938 | +1.29(+1.66%) |
Mar 16, 2015 | 77.88 | 78.04 | 77.28 | 77.99 | 19,321,076 | +0.02(+0.03%) |
Mar 13, 2015 | 78.52 | 79.30 | 77.60 | 77.97 | 18,576,986 | -0.88(-1.11%) |
Mar 12, 2015 | 78.02 | 78.95 | 77.83 | 78.85 | 16,093,186 | +1.36(+1.75%) |
Mar 11, 2015 | 77.72 | 78.35 | 77.19 | 77.49 | 20,235,968 | +0.02(+0.03%) |
Mar 10, 2015 | 78.42 | 79.18 | 77.47 | 77.47 | 23,054,628 | -1.89(-2.38%) |
Mar 09, 2015 | 79.60 | 79.83 | 78.55 | 79.36 | 18,941,968 | -0.56(-0.71%) |
Mar 06, 2015 | 80.81 | 81.22 | 79.75 | 79.92 | 24,514,562 | -1.20(-1.48%) |
Mar 05, 2015 | 81.14 | 81.90 | 80.96 | 81.12 | 27,828,262 | +0.31(+0.39%) |
Mar 04, 2015 | 79.22 | 81.06 | 78.77 | 80.81 | 28,095,690 | +1.29(+1.63%) |
Mar 03, 2015 | 79.53 | 79.62 | 78.53 | 79.52 | 18,625,594 | -0.15(-0.19%) |