Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 81.85 | 81.90 | 80.80 | 81.24 | 6,252,558 | -0.64(-0.78%) |
May 28, 2015 | 82.14 | 82.30 | 81.26 | 81.88 | 3,276,412 | -0.23(-0.28%) |
May 27, 2015 | 81.82 | 82.41 | 81.76 | 82.11 | 4,458,373 | +0.50(+0.61%) |
May 26, 2015 | 82.50 | 82.72 | 81.36 | 81.61 | 4,653,398 | -0.87(-1.06%) |
May 22, 2015 | 82.45 | 82.49 | 82.49 | 82.49 | 4,626,793 | +0.21(+0.25%) |
May 21, 2015 | 80.36 | 83.26 | 80.22 | 82.28 | 9,693,104 | +1.92(+2.39%) |
May 20, 2015 | 81.19 | 81.19 | 80.33 | 80.36 | 4,789,321 | -0.83(-1.03%) |
May 19, 2015 | 81.45 | 81.64 | 80.90 | 81.19 | 3,742,997 | -0.10(-0.12%) |
May 18, 2015 | 80.76 | 81.58 | 80.70 | 81.29 | 3,276,244 | +0.29(+0.36%) |
May 15, 2015 | 80.99 | 81.05 | 80.45 | 80.99 | 4,774,789 | +0.09(+0.11%) |
May 14, 2015 | 79.67 | 80.94 | 79.60 | 80.91 | 5,405,917 | +1.71(+2.15%) |
May 13, 2015 | 79.72 | 79.94 | 78.93 | 79.20 | 4,931,197 | -0.34(-0.43%) |
May 12, 2015 | 79.37 | 79.95 | 79.29 | 79.54 | 5,065,496 | -0.20(-0.25%) |
May 11, 2015 | 79.76 | 80.39 | 79.62 | 79.74 | 3,943,274 | -0.13(-0.17%) |
May 08, 2015 | 79.23 | 80.22 | 79.23 | 79.87 | 5,482,885 | +1.03(+1.31%) |
May 07, 2015 | 78.53 | 78.99 | 78.16 | 78.84 | 4,817,711 | +0.39(+0.50%) |
May 06, 2015 | 78.41 | 78.68 | 77.95 | 78.45 | 4,597,870 | +0.10(+0.13%) |
May 05, 2015 | 79.44 | 79.57 | 77.91 | 78.35 | 5,741,922 | -1.13(-1.42%) |
May 04, 2015 | 79.80 | 80.40 | 79.36 | 79.48 | 4,182,457 | -0.24(-0.30%) |
May 01, 2015 | 80.09 | 80.29 | 77.66 | 79.72 | 8,442,345 | +0.93(+1.18%) |
Apr 30, 2015 | 79.68 | 80.18 | 78.57 | 78.79 | 10,067,749 | -1.09(-1.37%) |
Apr 29, 2015 | 80.68 | 80.90 | 79.50 | 79.88 | 7,738,322 | -1.03(-1.27%) |
Apr 28, 2015 | 80.30 | 81.03 | 79.95 | 80.91 | 5,151,376 | +0.60(+0.74%) |
Apr 27, 2015 | 80.94 | 81.36 | 80.30 | 80.32 | 6,837,362 | -0.29(-0.35%) |
Apr 24, 2015 | 80.10 | 80.82 | 79.96 | 80.60 | 6,828,915 | +0.56(+0.69%) |
Apr 23, 2015 | 80.06 | 80.33 | 79.57 | 80.05 | 5,193,076 | -0.28(-0.35%) |
Apr 22, 2015 | 80.46 | 80.68 | 79.58 | 80.33 | 7,010,241 | +0.13(+0.17%) |
Apr 21, 2015 | 80.26 | 80.60 | 79.96 | 80.19 | 6,328,561 | +0.10(+0.13%) |
Apr 20, 2015 | 79.72 | 80.23 | 79.49 | 80.09 | 5,765,565 | +0.70(+0.89%) |
Apr 17, 2015 | 79.54 | 79.65 | 78.48 | 79.39 | 8,319,960 | -0.62(-0.77%) |
Apr 16, 2015 | 80.48 | 80.60 | 79.88 | 80.00 | 5,156,412 | -0.44(-0.55%) |
Apr 15, 2015 | 80.86 | 81.06 | 80.32 | 80.44 | 5,518,152 | -0.30(-0.37%) |
Apr 14, 2015 | 80.84 | 81.26 | 80.17 | 80.75 | 5,980,650 | -0.02(-0.03%) |
Apr 13, 2015 | 81.03 | 81.58 | 80.66 | 80.77 | 8,140,062 | -0.32(-0.39%) |
Apr 10, 2015 | 81.10 | 81.29 | 80.67 | 81.09 | 4,561,510 | +0.13(+0.17%) |
Apr 09, 2015 | 81.48 | 81.68 | 80.53 | 80.95 | 7,093,751 | -0.44(-0.54%) |
Apr 08, 2015 | 81.65 | 82.15 | 81.25 | 81.39 | 4,182,143 | -0.16(-0.19%) |
Apr 07, 2015 | 81.76 | 82.60 | 81.52 | 81.55 | 3,696,610 | -0.24(-0.29%) |
Apr 06, 2015 | 80.74 | 82.20 | 80.68 | 81.79 | 4,060,655 | +0.57(+0.70%) |
Apr 02, 2015 | 80.44 | 81.22 | 81.22 | 81.22 | 3,846,126 | +0.36(+0.44%) |
Apr 01, 2015 | 81.18 | 81.24 | 80.11 | 80.86 | 5,808,707 | -0.75(-0.92%) |
Mar 31, 2015 | 82.10 | 82.48 | 81.56 | 81.62 | 4,779,363 | -0.49(-0.60%) |
Mar 30, 2015 | 80.97 | 82.32 | 80.63 | 82.11 | 5,031,330 | +1.05(+1.30%) |
Mar 27, 2015 | 80.63 | 81.41 | 80.60 | 81.05 | 5,743,267 | +0.40(+0.50%) |
Mar 26, 2015 | 81.02 | 81.36 | 80.48 | 80.65 | 5,393,777 | -0.59(-0.72%) |
Mar 25, 2015 | 82.97 | 82.98 | 81.22 | 81.24 | 5,150,875 | -1.39(-1.68%) |
Mar 24, 2015 | 82.74 | 83.39 | 82.53 | 82.63 | 4,467,480 | -0.06(-0.07%) |
Mar 23, 2015 | 82.28 | 83.30 | 82.20 | 82.68 | 5,270,527 | +0.55(+0.67%) |
Mar 20, 2015 | 82.24 | 82.79 | 81.84 | 82.13 | 11,553,825 | +0.41(+0.50%) |
Mar 19, 2015 | 81.91 | 82.02 | 81.54 | 81.72 | 4,278,696 | -0.12(-0.14%) |
Mar 18, 2015 | 81.27 | 82.12 | 80.47 | 81.84 | 8,466,856 | +0.37(+0.46%) |
Mar 17, 2015 | 82.20 | 82.27 | 81.47 | 81.47 | 5,834,975 | -1.08(-1.31%) |
Mar 16, 2015 | 81.97 | 82.65 | 81.85 | 82.55 | 6,163,168 | +0.89(+1.09%) |
Mar 13, 2015 | 81.54 | 82.18 | 81.24 | 81.65 | 6,140,094 | +0.24(+0.29%) |
Mar 12, 2015 | 80.64 | 81.58 | 80.56 | 81.42 | 4,719,317 | +1.11(+1.38%) |
Mar 11, 2015 | 80.60 | 80.78 | 80.27 | 80.31 | 4,198,373 | +0.02(+0.03%) |
Mar 10, 2015 | 80.33 | 80.93 | 80.26 | 80.29 | 4,996,675 | -0.77(-0.95%) |
Mar 09, 2015 | 80.73 | 81.26 | 80.49 | 81.05 | 5,333,009 | +0.47(+0.59%) |
Mar 06, 2015 | 81.00 | 81.20 | 80.30 | 80.58 | 5,867,443 | -1.15(-1.41%) |
Mar 05, 2015 | 81.84 | 81.88 | 81.20 | 81.73 | 4,576,628 | +0.22(+0.27%) |
Mar 04, 2015 | 81.50 | 81.80 | 81.27 | 81.51 | 3,894,299 | -0.29(-0.36%) |
Mar 03, 2015 | 82.37 | 82.54 | 81.62 | 81.81 | 5,114,575 | -0.59(-0.71%) |