Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 84.49 | 84.87 | 84.04 | 84.63 | 75,312 | +0.29(+0.34%) |
May 28, 2015 | 84.13 | 84.34 | 82.87 | 84.34 | 29,583 | +0.60(+0.71%) |
May 27, 2015 | 83.62 | 83.85 | 81.51 | 83.74 | 60,387 | +2.50(+3.08%) |
May 26, 2015 | 81.07 | 81.65 | 80.95 | 81.24 | 45,432 | +0.05(+0.06%) |
May 22, 2015 | 81.71 | 81.19 | 81.19 | 81.19 | 14,756 | -0.11(-0.13%) |
May 21, 2015 | 81.77 | 81.77 | 80.82 | 81.30 | 28,860 | +0.07(+0.08%) |
May 20, 2015 | 82.00 | 82.66 | 80.75 | 81.23 | 96,563 | -0.89(-1.08%) |
May 19, 2015 | 81.95 | 82.82 | 81.78 | 82.12 | 39,671 | -0.22(-0.27%) |
May 18, 2015 | 81.00 | 82.41 | 80.94 | 82.34 | 33,741 | +1.15(+1.41%) |
May 15, 2015 | 81.95 | 82.25 | 80.77 | 81.19 | 26,715 | -0.36(-0.44%) |
May 14, 2015 | 81.83 | 81.88 | 81.23 | 81.55 | 35,431 | +0.12(+0.15%) |
May 13, 2015 | 81.35 | 81.88 | 80.95 | 81.43 | 45,562 | -0.07(-0.08%) |
May 12, 2015 | 81.50 | 81.77 | 80.86 | 81.50 | 31,138 | -0.06(-0.07%) |
May 11, 2015 | 81.70 | 82.09 | 81.18 | 81.55 | 33,765 | +0.01(+0.01%) |
May 08, 2015 | 81.92 | 81.93 | 80.81 | 81.54 | 24,080 | +0.12(+0.15%) |
May 07, 2015 | 81.16 | 81.64 | 80.78 | 81.42 | 16,564 | +0.15(+0.18%) |
May 06, 2015 | 81.37 | 81.48 | 79.96 | 81.27 | 53,200 | -0.26(-0.32%) |
May 05, 2015 | 82.33 | 82.33 | 80.71 | 81.54 | 94,724 | -0.61(-0.74%) |
May 04, 2015 | 82.09 | 82.64 | 82.08 | 82.14 | 13,750 | +0.06(+0.07%) |
May 01, 2015 | 82.04 | 82.56 | 81.76 | 82.09 | 28,297 | +0.04(+0.05%) |
Apr 30, 2015 | 82.54 | 82.93 | 81.77 | 82.05 | 43,591 | -0.90(-1.09%) |
Apr 29, 2015 | 83.07 | 83.59 | 82.53 | 82.95 | 22,087 | -0.16(-0.20%) |
Apr 28, 2015 | 82.32 | 83.31 | 82.32 | 83.11 | 30,855 | +1.00(+1.22%) |
Apr 27, 2015 | 82.92 | 83.01 | 81.87 | 82.11 | 32,638 | -0.99(-1.19%) |
Apr 24, 2015 | 82.92 | 83.26 | 82.13 | 83.10 | 31,840 | +0.48(+0.58%) |
Apr 23, 2015 | 82.65 | 83.04 | 82.02 | 82.63 | 33,479 | +0.47(+0.57%) |
Apr 22, 2015 | 82.09 | 82.55 | 81.75 | 82.16 | 43,229 | -0.10(-0.12%) |
Apr 21, 2015 | 82.91 | 82.91 | 82.11 | 82.26 | 21,260 | -0.24(-0.29%) |
Apr 20, 2015 | 82.15 | 82.60 | 81.86 | 82.50 | 24,074 | +0.87(+1.06%) |
Apr 17, 2015 | 81.59 | 82.20 | 81.09 | 81.63 | 86,843 | +0.04(+0.05%) |
Apr 16, 2015 | 81.87 | 82.58 | 81.36 | 81.59 | 44,538 | -0.25(-0.30%) |
Apr 15, 2015 | 81.40 | 82.38 | 81.20 | 81.83 | 54,580 | +0.94(+1.17%) |
Apr 14, 2015 | 81.19 | 81.49 | 80.89 | 80.89 | 64,464 | -0.38(-0.46%) |
Apr 13, 2015 | 80.72 | 81.86 | 80.72 | 81.27 | 53,250 | +0.78(+0.97%) |
Apr 10, 2015 | 81.28 | 81.61 | 80.39 | 80.49 | 33,649 | -0.56(-0.69%) |
Apr 09, 2015 | 80.83 | 81.35 | 80.71 | 81.04 | 44,626 | +0.33(+0.41%) |
Apr 08, 2015 | 80.24 | 81.30 | 79.77 | 80.72 | 53,969 | +0.64(+0.80%) |
Apr 07, 2015 | 80.38 | 80.70 | 79.80 | 80.08 | 38,081 | -0.21(-0.27%) |
Apr 06, 2015 | 80.21 | 81.30 | 79.99 | 80.29 | 55,369 | -0.11(-0.14%) |
Apr 02, 2015 | 80.91 | 80.41 | 80.41 | 80.41 | 61,832 | -0.50(-0.62%) |
Apr 01, 2015 | 80.91 | 81.18 | 80.04 | 80.91 | 56,427 | +0.23(+0.28%) |
Mar 31, 2015 | 80.59 | 81.18 | 80.21 | 80.68 | 56,172 | -0.03(-0.04%) |
Mar 30, 2015 | 79.69 | 81.09 | 79.69 | 80.71 | 41,359 | +1.02(+1.28%) |
Mar 27, 2015 | 79.64 | 80.31 | 78.69 | 79.69 | 42,689 | +0.39(+0.49%) |
Mar 26, 2015 | 78.75 | 79.63 | 78.72 | 79.31 | 83,865 | +0.57(+0.72%) |
Mar 25, 2015 | 80.34 | 80.47 | 78.65 | 78.74 | 60,135 | -1.20(-1.50%) |
Mar 24, 2015 | 81.04 | 81.50 | 79.87 | 79.94 | 71,557 | -0.71(-0.87%) |
Mar 23, 2015 | 79.37 | 80.88 | 78.95 | 80.64 | 82,439 | +1.70(+2.15%) |
Mar 20, 2015 | 79.77 | 80.69 | 78.85 | 78.95 | 951,958 | +0.10(+0.12%) |
Mar 19, 2015 | 80.16 | 80.72 | 78.44 | 78.85 | 116,873 | -1.88(-2.33%) |
Mar 18, 2015 | 80.22 | 82.04 | 79.10 | 80.72 | 154,971 | +0.43(+0.53%) |
Mar 17, 2015 | 78.84 | 81.13 | 78.23 | 80.30 | 88,036 | +1.75(+2.23%) |
Mar 16, 2015 | 79.25 | 79.62 | 77.95 | 78.54 | 129,791 | -0.49(-0.62%) |
Mar 13, 2015 | 77.90 | 79.77 | 75.47 | 79.04 | 149,663 | +0.89(+1.13%) |
Mar 12, 2015 | 77.49 | 78.77 | 76.93 | 78.15 | 99,469 | +0.75(+0.96%) |
Mar 11, 2015 | 79.74 | 79.95 | 76.86 | 77.40 | 239,127 | -2.34(-2.93%) |
Mar 10, 2015 | 79.13 | 80.83 | 79.08 | 79.74 | 195,298 | +0.65(+0.82%) |
Mar 09, 2015 | 86.78 | 86.78 | 78.55 | 79.09 | 311,120 | -7.24(-8.39%) |
Mar 06, 2015 | 86.19 | 86.75 | 86.01 | 86.33 | 18,370 | +0.27(+0.31%) |
Mar 05, 2015 | 86.16 | 86.78 | 85.86 | 86.06 | 29,061 | -0.07(-0.09%) |
Mar 04, 2015 | 85.41 | 85.70 | 86.09 | 86.14 | 26,705 | +0.68(+0.80%) |
Mar 03, 2015 | 86.24 | 86.86 | 84.72 | 85.46 | 32,132 | -0.46(-0.53%) |