Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 84.04 | 84.43 | 82.98 | 83.41 | 1,391,521 | -0.53(-0.63%) |
May 28, 2015 | 83.92 | 84.20 | 83.28 | 83.94 | 554,034 | -0.44(-0.52%) |
May 27, 2015 | 84.07 | 84.58 | 83.58 | 84.38 | 1,142,550 | +0.64(+0.76%) |
May 26, 2015 | 84.51 | 84.95 | 83.41 | 83.74 | 1,237,350 | -1.21(-1.42%) |
May 22, 2015 | 85.43 | 84.94 | 84.94 | 84.94 | 628,970 | -0.25(-0.29%) |
May 21, 2015 | 85.20 | 85.56 | 84.72 | 85.20 | 588,615 | +0.01(+0.01%) |
May 20, 2015 | 85.60 | 85.60 | 84.87 | 85.19 | 555,917 | -0.37(-0.43%) |
May 19, 2015 | 85.43 | 85.93 | 85.14 | 85.56 | 917,013 | +0.15(+0.17%) |
May 18, 2015 | 84.82 | 85.74 | 84.82 | 85.41 | 969,050 | +0.18(+0.21%) |
May 15, 2015 | 86.00 | 86.23 | 84.72 | 85.23 | 929,115 | -0.68(-0.79%) |
May 14, 2015 | 84.84 | 86.03 | 84.11 | 85.91 | 1,193,634 | +1.71(+2.04%) |
May 13, 2015 | 83.92 | 84.81 | 83.50 | 84.19 | 1,181,699 | +0.59(+0.71%) |
May 12, 2015 | 83.99 | 84.49 | 83.53 | 83.60 | 1,125,172 | -0.98(-1.16%) |
May 11, 2015 | 83.51 | 85.05 | 83.37 | 84.58 | 1,055,362 | +0.76(+0.91%) |
May 08, 2015 | 83.39 | 84.41 | 83.09 | 83.82 | 1,022,198 | +0.90(+1.08%) |
May 07, 2015 | 80.56 | 83.32 | 80.46 | 82.93 | 1,535,294 | +1.99(+2.46%) |
May 06, 2015 | 80.13 | 81.54 | 78.90 | 80.93 | 1,076,368 | +1.71(+2.16%) |
May 05, 2015 | 79.26 | 81.09 | 78.50 | 79.22 | 1,914,009 | -2.41(-2.95%) |
May 04, 2015 | 81.76 | 82.99 | 81.51 | 81.63 | 2,009,936 | -0.21(-0.26%) |
May 01, 2015 | 79.79 | 82.06 | 79.40 | 81.84 | 2,007,080 | +2.60(+3.29%) |
Apr 30, 2015 | 76.98 | 79.90 | 76.98 | 79.24 | 2,091,086 | +2.27(+2.95%) |
Apr 29, 2015 | 76.37 | 77.25 | 75.77 | 76.97 | 781,367 | -0.02(-0.02%) |
Apr 28, 2015 | 76.70 | 77.03 | 75.81 | 76.99 | 936,430 | -0.03(-0.04%) |
Apr 27, 2015 | 77.79 | 77.86 | 76.83 | 77.01 | 744,055 | -0.32(-0.42%) |
Apr 24, 2015 | 76.39 | 77.36 | 76.09 | 77.34 | 1,193,667 | +1.06(+1.38%) |
Apr 23, 2015 | 74.94 | 76.53 | 74.73 | 76.28 | 1,134,262 | +1.32(+1.76%) |
Apr 22, 2015 | 75.48 | 75.66 | 74.66 | 74.97 | 871,080 | -0.43(-0.57%) |
Apr 21, 2015 | 75.87 | 76.11 | 75.23 | 75.39 | 675,262 | -0.37(-0.49%) |
Apr 20, 2015 | 76.22 | 76.41 | 75.54 | 75.76 | 703,495 | -0.15(-0.20%) |
Apr 17, 2015 | 75.99 | 76.53 | 75.32 | 75.91 | 1,079,361 | -0.76(-0.99%) |
Apr 16, 2015 | 77.55 | 77.59 | 76.31 | 76.67 | 1,239,265 | -0.98(-1.26%) |
Apr 15, 2015 | 77.37 | 78.51 | 77.05 | 77.65 | 895,575 | +0.52(+0.67%) |
Apr 14, 2015 | 78.07 | 78.17 | 76.46 | 77.13 | 1,179,183 | +0.20(+0.26%) |
Apr 13, 2015 | 76.90 | 77.43 | 76.08 | 76.93 | 923,223 | -0.29(-0.37%) |
Apr 10, 2015 | 76.99 | 77.51 | 76.48 | 77.22 | 848,866 | +0.51(+0.66%) |
Apr 09, 2015 | 76.75 | 77.47 | 76.26 | 76.71 | 828,267 | -0.38(-0.49%) |
Apr 08, 2015 | 76.88 | 77.12 | 75.73 | 77.09 | 1,586,401 | -0.03(-0.04%) |
Apr 07, 2015 | 78.29 | 78.59 | 77.01 | 77.12 | 1,197,495 | -1.15(-1.47%) |
Apr 06, 2015 | 77.88 | 78.80 | 77.88 | 78.26 | 649,343 | +0.15(+0.19%) |
Apr 02, 2015 | 77.83 | 78.12 | 78.12 | 78.12 | 939,841 | +0.08(+0.11%) |
Apr 01, 2015 | 78.16 | 78.26 | 77.33 | 78.03 | 1,241,117 | -0.07(-0.09%) |
Mar 31, 2015 | 78.76 | 79.19 | 78.11 | 78.11 | 914,610 | -1.01(-1.28%) |
Mar 30, 2015 | 78.37 | 79.35 | 78.29 | 79.12 | 649,093 | +1.13(+1.45%) |
Mar 27, 2015 | 77.63 | 78.41 | 77.63 | 77.99 | 610,297 | +0.15(+0.19%) |
Mar 26, 2015 | 77.33 | 78.13 | 76.92 | 77.84 | 796,965 | +0.06(+0.08%) |
Mar 25, 2015 | 79.20 | 79.70 | 77.77 | 77.77 | 1,205,503 | -1.11(-1.41%) |
Mar 24, 2015 | 78.27 | 79.23 | 78.01 | 78.89 | 1,545,301 | +0.77(+0.98%) |
Mar 23, 2015 | 77.88 | 78.98 | 77.77 | 78.12 | 1,170,814 | +0.24(+0.31%) |
Mar 20, 2015 | 78.40 | 78.99 | 77.84 | 77.88 | 1,357,603 | -0.14(-0.18%) |
Mar 19, 2015 | 79.28 | 79.57 | 77.79 | 78.01 | 1,003,793 | -1.45(-1.83%) |
Mar 18, 2015 | 78.40 | 79.91 | 77.83 | 79.47 | 822,036 | +0.62(+0.79%) |
Mar 17, 2015 | 78.35 | 79.31 | 78.31 | 78.85 | 785,136 | -0.01(-0.01%) |
Mar 16, 2015 | 78.40 | 79.09 | 78.40 | 78.86 | 773,627 | +0.46(+0.59%) |
Mar 13, 2015 | 78.68 | 78.71 | 77.69 | 78.39 | 986,611 | -0.45(-0.58%) |
Mar 12, 2015 | 77.58 | 79.03 | 77.49 | 78.85 | 1,232,127 | +1.72(+2.23%) |
Mar 11, 2015 | 76.51 | 77.30 | 76.23 | 77.13 | 957,411 | +0.75(+0.98%) |
Mar 10, 2015 | 77.49 | 77.63 | 76.36 | 76.37 | 1,168,160 | -1.78(-2.28%) |
Mar 09, 2015 | 78.82 | 78.82 | 77.94 | 78.15 | 1,933,926 | -0.37(-0.47%) |
Mar 06, 2015 | 78.31 | 79.50 | 78.14 | 78.52 | 1,802,063 | -0.20(-0.26%) |
Mar 05, 2015 | 78.51 | 79.09 | 78.25 | 78.73 | 1,253,417 | +0.34(+0.44%) |
Mar 04, 2015 | 78.09 | 78.75 | 78.54 | 78.39 | 1,980,936 | -0.16(-0.20%) |
Mar 03, 2015 | 77.92 | 78.57 | 77.49 | 78.54 | 1,451,305 | +0.25(+0.32%) |