Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 80.26 | 80.52 | 80.20 | 80.31 | 186,006 | +0.01(+0.02%) |
May 28, 2015 | 80.29 | 80.37 | 80.18 | 80.29 | 62,227 | -0.05(-0.06%) |
May 27, 2015 | 80.19 | 80.34 | 80.06 | 80.34 | 129,973 | +0.01(+0.02%) |
May 26, 2015 | 80.01 | 80.35 | 79.95 | 80.33 | 181,579 | +0.64(+0.80%) |
May 22, 2015 | 79.73 | 79.69 | 79.69 | 79.69 | 213,488 | -0.13(-0.17%) |
May 21, 2015 | 79.66 | 79.87 | 79.58 | 79.83 | 122,311 | +0.35(+0.44%) |
May 20, 2015 | 79.38 | 79.60 | 79.35 | 79.48 | 157,558 | +0.13(+0.17%) |
May 19, 2015 | 79.41 | 79.58 | 79.31 | 79.35 | 164,349 | -0.07(-0.09%) |
May 18, 2015 | 79.50 | 79.74 | 79.35 | 79.42 | 177,387 | -0.34(-0.43%) |
May 15, 2015 | 79.57 | 79.83 | 79.51 | 79.76 | 200,035 | +0.38(+0.48%) |
May 14, 2015 | 79.30 | 79.49 | 79.18 | 79.38 | 290,803 | -0.03(-0.04%) |
May 13, 2015 | 79.73 | 79.73 | 79.24 | 79.41 | 169,139 | -0.18(-0.23%) |
May 12, 2015 | 79.53 | 79.70 | 79.36 | 79.58 | 116,873 | +0.07(+0.09%) |
May 11, 2015 | 79.85 | 79.89 | 79.51 | 79.52 | 277,005 | -0.43(-0.54%) |
May 08, 2015 | 80.03 | 80.15 | 79.86 | 79.95 | 98,504 | +0.05(+0.06%) |
May 07, 2015 | 79.64 | 79.95 | 79.64 | 79.89 | 189,878 | +0.35(+0.44%) |
May 06, 2015 | 79.72 | 79.87 | 79.51 | 79.55 | 405,476 | -0.41(-0.51%) |
May 05, 2015 | 80.15 | 80.15 | 79.72 | 79.95 | 464,008 | -0.30(-0.37%) |
May 04, 2015 | 80.38 | 80.46 | 80.17 | 80.25 | 348,308 | -0.05(-0.06%) |
May 01, 2015 | 80.34 | 80.50 | 80.18 | 80.30 | 464,907 | -0.26(-0.32%) |
Apr 30, 2015 | 80.48 | 80.70 | 80.38 | 80.56 | 499,833 | -0.06(-0.07%) |
Apr 29, 2015 | 80.49 | 80.69 | 80.38 | 80.61 | 241,317 | -0.22(-0.27%) |
Apr 28, 2015 | 81.06 | 81.09 | 80.77 | 80.83 | 239,969 | -0.34(-0.42%) |
Apr 27, 2015 | 81.27 | 81.27 | 80.99 | 81.17 | 233,234 | -0.01(-0.02%) |
Apr 24, 2015 | 81.16 | 81.31 | 81.05 | 81.19 | 80,466 | +0.10(+0.12%) |
Apr 23, 2015 | 81.17 | 81.26 | 80.98 | 81.09 | 271,879 | +0.11(+0.14%) |
Apr 22, 2015 | 81.36 | 81.36 | 80.92 | 80.98 | 528,591 | -0.42(-0.52%) |
Apr 21, 2015 | 81.50 | 81.59 | 81.35 | 81.40 | 153,716 | -0.10(-0.12%) |
Apr 20, 2015 | 81.53 | 81.60 | 81.34 | 81.50 | 1,025,162 | -0.03(-0.04%) |
Apr 17, 2015 | 81.44 | 81.64 | 81.29 | 81.53 | 902,731 | +0.07(+0.09%) |
Apr 16, 2015 | 81.54 | 81.54 | 81.27 | 81.45 | 511,733 | +0.00(+0.00%) |
Apr 15, 2015 | 81.46 | 81.64 | 81.39 | 81.45 | 164,629 | +0.06(+0.07%) |
Apr 14, 2015 | 81.47 | 81.54 | 81.36 | 81.39 | 475,377 | -0.10(-0.12%) |
Apr 13, 2015 | 81.47 | 81.49 | 81.27 | 81.49 | 103,545 | +0.18(+0.23%) |
Apr 10, 2015 | 81.36 | 81.55 | 81.24 | 81.31 | 344,723 | +0.13(+0.16%) |
Apr 09, 2015 | 81.33 | 81.43 | 81.10 | 81.17 | 323,112 | -0.04(-0.05%) |
Apr 08, 2015 | 81.39 | 81.42 | 81.16 | 81.21 | 231,502 | -0.27(-0.33%) |
Apr 07, 2015 | 81.31 | 81.51 | 81.21 | 81.48 | 245,790 | +0.24(+0.30%) |
Apr 06, 2015 | 81.30 | 81.42 | 81.12 | 81.23 | 260,596 | +0.07(+0.09%) |
Apr 02, 2015 | 81.63 | 81.16 | 81.16 | 81.16 | 267,161 | -0.38(-0.47%) |
Apr 01, 2015 | 81.22 | 81.65 | 81.16 | 81.54 | 401,119 | +0.25(+0.31%) |
Mar 31, 2015 | 81.06 | 81.36 | 81.06 | 81.29 | 547,883 | +0.19(+0.24%) |
Mar 30, 2015 | 81.05 | 81.18 | 80.88 | 81.10 | 195,206 | -0.04(-0.05%) |
Mar 27, 2015 | 80.93 | 81.24 | 80.93 | 81.14 | 120,920 | +0.39(+0.48%) |
Mar 26, 2015 | 80.91 | 81.01 | 80.69 | 80.74 | 325,994 | -0.46(-0.57%) |
Mar 25, 2015 | 81.42 | 81.42 | 81.13 | 81.21 | 148,133 | -0.04(-0.05%) |
Mar 24, 2015 | 81.19 | 81.30 | 81.06 | 81.25 | 182,521 | +0.12(+0.14%) |
Mar 23, 2015 | 81.21 | 81.43 | 81.06 | 81.14 | 303,905 | -0.07(-0.08%) |
Mar 20, 2015 | 81.38 | 81.56 | 81.15 | 81.20 | 164,616 | +0.07(+0.09%) |
Mar 19, 2015 | 81.02 | 81.24 | 80.94 | 81.13 | 304,319 | +0.07(+0.09%) |
Mar 18, 2015 | 80.79 | 81.06 | 80.58 | 81.05 | 348,644 | +0.41(+0.50%) |
Mar 17, 2015 | 80.57 | 80.69 | 80.44 | 80.65 | 203,972 | +0.11(+0.14%) |
Mar 16, 2015 | 80.59 | 80.59 | 80.41 | 80.53 | 125,964 | -0.02(-0.02%) |
Mar 13, 2015 | 80.51 | 80.70 | 80.41 | 80.55 | 107,169 | +0.08(+0.10%) |
Mar 12, 2015 | 80.75 | 80.78 | 80.42 | 80.47 | 232,761 | -0.18(-0.23%) |
Mar 11, 2015 | 80.50 | 80.67 | 80.35 | 80.66 | 195,803 | +0.19(+0.24%) |
Mar 10, 2015 | 80.32 | 80.47 | 80.20 | 80.46 | 293,589 | +0.24(+0.30%) |
Mar 09, 2015 | 79.96 | 80.25 | 79.96 | 80.22 | 410,437 | +0.26(+0.32%) |
Mar 06, 2015 | 80.37 | 80.43 | 79.96 | 79.96 | 180,596 | -0.61(-0.76%) |
Mar 05, 2015 | 80.53 | 80.58 | 80.41 | 80.58 | 127,394 | +0.12(+0.15%) |
Mar 04, 2015 | 80.46 | 80.55 | 80.39 | 80.46 | 174,912 | +0.09(+0.11%) |
Mar 03, 2015 | 80.46 | 80.53 | 80.33 | 80.37 | 147,687 | -0.10(-0.12%) |