Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 80.48 | 80.58 | 80.48 | 80.53 | 883 | +0.13(+0.17%) |
May 28, 2015 | 80.28 | 80.40 | 80.28 | 80.40 | 621 | +0.77(+0.97%) |
May 27, 2015 | 80.22 | 80.37 | 79.62 | 79.62 | 2,176 | -0.56(-0.69%) |
May 26, 2015 | 80.18 | 80.18 | 80.18 | 80.18 | 401 | +0.80(+1.01%) |
May 22, 2015 | 79.38 | 79.38 | 79.38 | 79.38 | 2,440 | -0.06(-0.07%) |
May 20, 2015 | 79.83 | 79.88 | 79.44 | 79.44 | 198 | -0.01(-0.02%) |
May 19, 2015 | 79.68 | 79.68 | 79.45 | 79.45 | 2,177 | -0.67(-0.84%) |
May 18, 2015 | 79.68 | 80.12 | 79.68 | 80.12 | 741 | -0.26(-0.33%) |
May 15, 2015 | 80.17 | 80.45 | 80.17 | 80.39 | 1,611 | +0.86(+1.08%) |
May 14, 2015 | 79.98 | 80.10 | 79.53 | 79.53 | 1,160 | +0.18(+0.23%) |
May 13, 2015 | 79.34 | 79.35 | 79.34 | 79.35 | 801 | -0.37(-0.47%) |
May 12, 2015 | 79.34 | 79.72 | 79.34 | 79.72 | 700 | -0.09(-0.11%) |
May 11, 2015 | 79.83 | 80.12 | 79.66 | 79.80 | 965 | +0.23(+0.29%) |
May 08, 2015 | 79.75 | 80.91 | 79.57 | 79.57 | 1,295 | -0.58(-0.73%) |
May 07, 2015 | 79.87 | 80.16 | 79.71 | 80.16 | 2,121 | +0.28(+0.35%) |
May 06, 2015 | 79.87 | 79.96 | 79.66 | 79.88 | 1,957 | -0.34(-0.42%) |
May 05, 2015 | 80.26 | 80.44 | 80.02 | 80.21 | 1,738 | -0.07(-0.09%) |
May 04, 2015 | 80.53 | 80.53 | 80.29 | 80.29 | 1,301 | +0.03(+0.04%) |
May 01, 2015 | 80.46 | 80.57 | 80.23 | 80.26 | 2,030 | -0.73(-0.90%) |
Apr 30, 2015 | 80.80 | 80.98 | 80.80 | 80.98 | 1,150 | +0.09(+0.11%) |
Apr 29, 2015 | 80.89 | 80.99 | 80.47 | 80.89 | 2,046 | -0.66(-0.80%) |
Apr 28, 2015 | 81.55 | 81.55 | 81.55 | 81.55 | 822 | +0.05(+0.06%) |
Apr 27, 2015 | 81.86 | 81.86 | 81.50 | 81.50 | 1,494 | -0.78(-0.95%) |
Apr 24, 2015 | 82.32 | 82.32 | 82.28 | 82.28 | 606 | +0.73(+0.90%) |
Apr 23, 2015 | 81.56 | 81.56 | 81.41 | 81.55 | 645 | +0.13(+0.15%) |
Apr 22, 2015 | 81.42 | 81.42 | 81.42 | 81.42 | 239 | -0.18(-0.22%) |
Apr 21, 2015 | 81.60 | 81.60 | 81.60 | 81.60 | 467 | +0.00(+0.00%) |
Apr 20, 2015 | 81.76 | 81.76 | 81.60 | 81.60 | 1,133 | -0.11(-0.14%) |
Apr 17, 2015 | 81.71 | 81.71 | 81.71 | 81.71 | 1,846 | -0.25(-0.31%) |
Apr 16, 2015 | 81.28 | 81.97 | 81.28 | 81.97 | 2,258 | +0.57(+0.71%) |
Apr 15, 2015 | 81.90 | 81.90 | 81.39 | 81.39 | 832 | -0.16(-0.19%) |
Apr 14, 2015 | 81.12 | 81.73 | 81.12 | 81.55 | 12,382 | +0.11(+0.13%) |
Apr 13, 2015 | 80.82 | 81.44 | 80.82 | 81.44 | 919 | +0.64(+0.79%) |
Apr 09, 2015 | 81.15 | 81.15 | 80.60 | 80.80 | 319 | -0.19(-0.23%) |
Apr 08, 2015 | 81.44 | 81.44 | 80.96 | 80.99 | 1,196 | -0.42(-0.52%) |
Apr 07, 2015 | 81.08 | 81.42 | 80.83 | 81.42 | 1,594 | +0.10(+0.12%) |
Apr 06, 2015 | 81.55 | 81.57 | 80.92 | 81.32 | 4,941 | +0.06(+0.07%) |
Apr 02, 2015 | 81.31 | 81.26 | 81.26 | 81.26 | 2,440 | -0.07(-0.08%) |
Apr 01, 2015 | 81.33 | 81.35 | 81.05 | 81.33 | 5,175 | +0.18(+0.22%) |
Mar 31, 2015 | 81.16 | 81.16 | 80.78 | 81.15 | 1,350 | +0.13(+0.16%) |
Mar 30, 2015 | 81.08 | 81.08 | 81.00 | 81.02 | 1,051 | +0.34(+0.43%) |
Mar 27, 2015 | 80.93 | 81.00 | 80.67 | 80.67 | 666 | +0.01(+0.01%) |
Mar 26, 2015 | 80.86 | 80.86 | 80.39 | 80.67 | 1,272 | -0.52(-0.64%) |
Mar 25, 2015 | 81.50 | 81.50 | 80.95 | 81.19 | 1,605 | -0.20(-0.24%) |
Mar 24, 2015 | 80.81 | 81.41 | 80.81 | 81.39 | 2,038 | +0.54(+0.66%) |
Mar 23, 2015 | 81.09 | 81.09 | 80.84 | 80.85 | 1,894 | -0.25(-0.31%) |
Mar 20, 2015 | 81.03 | 81.16 | 80.68 | 81.10 | 3,623 | +0.52(+0.64%) |
Mar 19, 2015 | 81.05 | 81.05 | 80.58 | 80.58 | 1,835 | -0.20(-0.24%) |
Mar 18, 2015 | 80.53 | 81.31 | 80.13 | 80.78 | 2,454 | +0.48(+0.60%) |
Mar 17, 2015 | 80.31 | 80.31 | 79.86 | 80.30 | 1,306 | +0.09(+0.11%) |
Mar 16, 2015 | 80.26 | 80.26 | 79.71 | 80.21 | 1,071 | +0.11(+0.14%) |
Mar 13, 2015 | 79.74 | 80.20 | 79.74 | 80.10 | 2,091 | -0.31(-0.39%) |
Mar 12, 2015 | 80.53 | 80.53 | 80.32 | 80.41 | 580 | -0.02(-0.02%) |
Mar 11, 2015 | 80.10 | 80.43 | 79.94 | 80.43 | 3,998 | +0.19(+0.23%) |
Mar 10, 2015 | 80.21 | 80.24 | 79.88 | 80.24 | 2,663 | +0.78(+0.98%) |
Mar 06, 2015 | 79.69 | 79.73 | 79.46 | 79.46 | 158 | -0.98(-1.22%) |
Mar 05, 2015 | 80.44 | 80.44 | 80.44 | 80.44 | 290 | +0.16(+0.20%) |
Mar 04, 2015 | 80.34 | 80.29 | 80.24 | 80.28 | 1,453 | -0.01(-0.01%) |
Mar 03, 2015 | 80.44 | 80.42 | 80.14 | 80.29 | 2,169 | -0.13(-0.16%) |