Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 80.03 | 80.08 | 78.67 | 78.92 | 12,635,481 | -0.80(-1.00%) |
May 28, 2015 | 79.60 | 80.15 | 79.45 | 79.71 | 7,232,812 | +0.02(+0.02%) |
May 27, 2015 | 79.60 | 79.92 | 79.44 | 79.70 | 11,797,797 | +0.24(+0.31%) |
May 26, 2015 | 79.78 | 80.03 | 79.27 | 79.45 | 10,047,774 | -0.42(-0.52%) |
May 22, 2015 | 80.60 | 79.87 | 79.87 | 79.87 | 7,888,263 | -0.84(-1.04%) |
May 21, 2015 | 81.10 | 81.41 | 80.65 | 80.72 | 8,724,378 | -0.34(-0.42%) |
May 20, 2015 | 81.70 | 81.74 | 80.83 | 81.05 | 9,131,719 | -0.28(-0.35%) |
May 19, 2015 | 81.10 | 81.46 | 80.78 | 81.34 | 9,872,081 | +0.42(+0.52%) |
May 18, 2015 | 80.09 | 81.63 | 80.05 | 80.91 | 13,394,476 | +0.88(+1.09%) |
May 15, 2015 | 79.79 | 80.05 | 79.54 | 80.04 | 7,699,031 | +0.37(+0.46%) |
May 14, 2015 | 79.00 | 79.70 | 78.98 | 79.67 | 6,971,078 | +1.00(+1.27%) |
May 13, 2015 | 78.77 | 79.12 | 78.61 | 78.67 | 7,447,231 | +0.06(+0.08%) |
May 12, 2015 | 78.93 | 79.06 | 78.46 | 78.61 | 8,823,205 | -0.44(-0.55%) |
May 11, 2015 | 79.27 | 79.54 | 79.03 | 79.04 | 7,284,056 | -0.34(-0.43%) |
May 08, 2015 | 78.61 | 79.54 | 78.58 | 79.39 | 9,597,195 | +1.42(+1.82%) |
May 07, 2015 | 77.41 | 78.24 | 77.38 | 77.97 | 8,182,186 | +0.38(+0.49%) |
May 06, 2015 | 77.94 | 78.14 | 77.19 | 77.59 | 10,263,992 | -0.26(-0.33%) |
May 05, 2015 | 78.34 | 78.46 | 77.68 | 77.85 | 11,283,732 | -0.66(-0.85%) |
May 04, 2015 | 78.50 | 78.67 | 78.36 | 78.51 | 7,061,166 | +0.17(+0.22%) |
May 01, 2015 | 77.94 | 78.54 | 77.94 | 78.34 | 7,996,113 | +0.73(+0.94%) |
Apr 30, 2015 | 78.29 | 78.36 | 77.28 | 77.61 | 12,999,379 | -0.93(-1.19%) |
Apr 29, 2015 | 78.64 | 78.71 | 78.16 | 78.54 | 11,409,145 | -0.27(-0.35%) |
Apr 28, 2015 | 78.59 | 78.98 | 77.70 | 78.82 | 9,566,507 | +0.13(+0.16%) |
Apr 27, 2015 | 79.15 | 79.49 | 78.61 | 78.69 | 11,648,938 | -0.39(-0.49%) |
Apr 24, 2015 | 78.32 | 79.43 | 78.24 | 79.08 | 8,393,546 | +0.48(+0.62%) |
Apr 23, 2015 | 78.63 | 78.88 | 78.17 | 78.60 | 9,396,361 | +0.02(+0.03%) |
Apr 22, 2015 | 78.73 | 78.86 | 78.21 | 78.57 | 6,089,500 | +0.10(+0.13%) |
Apr 21, 2015 | 78.75 | 79.01 | 78.36 | 78.47 | 8,349,811 | +0.07(+0.09%) |
Apr 20, 2015 | 78.44 | 78.93 | 78.28 | 78.40 | 8,523,287 | +0.49(+0.63%) |
Apr 17, 2015 | 77.74 | 78.12 | 77.54 | 77.91 | 14,167,405 | -0.16(-0.21%) |
Apr 16, 2015 | 78.45 | 78.49 | 78.06 | 78.07 | 9,362,220 | -0.63(-0.81%) |
Apr 15, 2015 | 78.66 | 79.21 | 78.50 | 78.71 | 10,528,155 | +0.06(+0.08%) |
Apr 14, 2015 | 79.06 | 79.38 | 78.38 | 78.64 | 11,915,008 | -0.02(-0.03%) |
Apr 13, 2015 | 79.44 | 79.79 | 78.67 | 78.67 | 13,742,351 | -1.18(-1.48%) |
Apr 10, 2015 | 79.28 | 79.91 | 78.97 | 79.85 | 8,674,154 | +0.57(+0.72%) |
Apr 09, 2015 | 78.68 | 79.53 | 78.50 | 79.28 | 10,319,565 | +0.92(+1.17%) |
Apr 08, 2015 | 78.11 | 78.59 | 77.92 | 78.36 | 9,399,705 | +0.05(+0.06%) |
Apr 07, 2015 | 77.89 | 78.92 | 77.79 | 78.32 | 10,097,806 | +0.74(+0.95%) |
Apr 06, 2015 | 77.33 | 77.89 | 76.70 | 77.58 | 12,395,018 | -0.38(-0.48%) |
Apr 02, 2015 | 77.80 | 77.96 | 77.96 | 77.96 | 7,793,049 | +0.38(+0.49%) |
Apr 01, 2015 | 78.60 | 78.60 | 77.15 | 77.57 | 14,529,160 | -1.13(-1.44%) |
Mar 31, 2015 | 79.00 | 79.40 | 78.70 | 78.71 | 10,260,983 | -0.74(-0.94%) |
Mar 30, 2015 | 79.21 | 79.69 | 78.83 | 79.45 | 7,746,834 | +0.95(+1.21%) |
Mar 27, 2015 | 78.46 | 78.98 | 78.36 | 78.50 | 7,473,870 | +0.16(+0.20%) |
Mar 26, 2015 | 78.20 | 78.87 | 77.89 | 78.35 | 12,746,255 | -0.16(-0.20%) |
Mar 25, 2015 | 79.69 | 80.19 | 78.50 | 78.50 | 10,792,651 | -1.27(-1.59%) |
Mar 24, 2015 | 80.45 | 80.76 | 79.75 | 79.77 | 10,724,601 | -0.80(-0.99%) |
Mar 23, 2015 | 80.17 | 80.86 | 79.98 | 80.57 | 11,523,811 | +0.45(+0.57%) |
Mar 20, 2015 | 79.70 | 80.51 | 79.61 | 80.12 | 15,892,294 | +0.56(+0.70%) |
Mar 19, 2015 | 79.05 | 79.77 | 78.95 | 79.56 | 8,772,126 | +0.18(+0.23%) |
Mar 18, 2015 | 78.15 | 79.60 | 77.56 | 79.38 | 10,189,667 | +1.23(+1.57%) |
Mar 17, 2015 | 78.32 | 78.64 | 77.78 | 78.15 | 9,332,494 | -0.92(-1.16%) |
Mar 16, 2015 | 78.03 | 79.07 | 78.03 | 79.07 | 9,875,663 | +1.45(+1.86%) |
Mar 13, 2015 | 78.12 | 78.28 | 77.17 | 77.62 | 9,997,502 | -0.49(-0.62%) |
Mar 12, 2015 | 77.42 | 78.43 | 77.32 | 78.10 | 10,631,696 | +1.18(+1.54%) |
Mar 11, 2015 | 78.10 | 78.10 | 76.84 | 76.92 | 11,679,976 | -0.95(-1.22%) |
Mar 10, 2015 | 78.23 | 78.58 | 77.85 | 77.87 | 11,165,392 | -0.88(-1.12%) |
Mar 09, 2015 | 78.39 | 78.96 | 78.05 | 78.75 | 7,286,836 | +0.43(+0.55%) |
Mar 06, 2015 | 79.87 | 80.14 | 78.14 | 78.32 | 11,871,035 | -1.89(-2.35%) |
Mar 05, 2015 | 79.86 | 80.75 | 79.80 | 80.21 | 10,278,982 | +0.68(+0.86%) |
Mar 04, 2015 | 79.90 | 80.07 | 79.15 | 79.53 | 11,047,215 | -0.54(-0.67%) |
Mar 03, 2015 | 80.66 | 80.66 | 79.74 | 80.07 | 8,205,266 | -0.69(-0.85%) |