Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 83.58 | 83.74 | 82.73 | 82.94 | 1,984,460 | -0.75(-0.90%) |
May 28, 2015 | 83.51 | 83.79 | 82.97 | 83.69 | 1,392,625 | +0.12(+0.14%) |
May 27, 2015 | 83.17 | 83.72 | 82.85 | 83.57 | 1,752,676 | +0.59(+0.71%) |
May 26, 2015 | 83.66 | 83.92 | 82.68 | 82.98 | 2,776,059 | -0.26(-0.31%) |
May 22, 2015 | 83.34 | 83.24 | 83.24 | 83.24 | 2,412,025 | -0.38(-0.45%) |
May 21, 2015 | 83.58 | 83.81 | 83.16 | 83.62 | 1,942,811 | -0.19(-0.23%) |
May 20, 2015 | 84.05 | 84.44 | 83.50 | 83.81 | 1,669,614 | -0.11(-0.13%) |
May 19, 2015 | 84.38 | 84.59 | 83.70 | 83.92 | 1,937,039 | -0.24(-0.29%) |
May 18, 2015 | 83.43 | 84.41 | 83.43 | 84.17 | 2,444,288 | +0.38(+0.45%) |
May 15, 2015 | 83.62 | 83.98 | 83.30 | 83.79 | 2,985,918 | +0.03(+0.04%) |
May 14, 2015 | 83.03 | 83.77 | 82.96 | 83.75 | 1,742,261 | +1.12(+1.36%) |
May 13, 2015 | 82.56 | 82.99 | 82.11 | 82.63 | 2,067,082 | +0.22(+0.27%) |
May 12, 2015 | 82.31 | 82.58 | 81.57 | 82.40 | 2,391,279 | -0.51(-0.61%) |
May 11, 2015 | 82.47 | 83.28 | 82.47 | 82.91 | 3,286,810 | +0.10(+0.13%) |
May 08, 2015 | 82.53 | 83.16 | 82.03 | 82.81 | 2,792,632 | +1.21(+1.48%) |
May 07, 2015 | 80.25 | 81.89 | 80.09 | 81.60 | 2,856,205 | +1.29(+1.60%) |
May 06, 2015 | 80.88 | 81.15 | 79.96 | 80.31 | 2,763,589 | -0.56(-0.69%) |
May 05, 2015 | 81.56 | 81.82 | 80.69 | 80.88 | 2,048,478 | -0.68(-0.84%) |
May 04, 2015 | 81.04 | 82.01 | 80.97 | 81.56 | 2,305,788 | +0.93(+1.16%) |
May 01, 2015 | 80.59 | 80.89 | 80.05 | 80.62 | 2,144,825 | +0.61(+0.77%) |
Apr 30, 2015 | 80.51 | 81.06 | 79.56 | 80.01 | 2,089,852 | -0.86(-1.07%) |
Apr 29, 2015 | 81.39 | 81.53 | 80.24 | 80.88 | 1,970,695 | -0.66(-0.82%) |
Apr 28, 2015 | 80.83 | 81.60 | 80.09 | 81.54 | 2,288,464 | +0.57(+0.70%) |
Apr 27, 2015 | 81.20 | 81.52 | 80.77 | 80.97 | 2,496,975 | +0.31(+0.39%) |
Apr 24, 2015 | 80.56 | 81.02 | 80.00 | 80.66 | 2,606,362 | -0.38(-0.47%) |
Apr 23, 2015 | 80.64 | 81.41 | 80.18 | 81.04 | 2,507,514 | +0.40(+0.49%) |
Apr 22, 2015 | 80.61 | 80.86 | 80.10 | 80.64 | 2,195,746 | +0.33(+0.41%) |
Apr 21, 2015 | 81.10 | 81.18 | 80.20 | 80.31 | 2,257,777 | -0.23(-0.29%) |
Apr 20, 2015 | 80.31 | 80.80 | 79.99 | 80.55 | 3,814,761 | +0.76(+0.95%) |
Apr 17, 2015 | 80.56 | 80.67 | 79.59 | 79.79 | 3,066,083 | -1.44(-1.78%) |
Apr 16, 2015 | 81.10 | 81.37 | 80.89 | 81.23 | 2,240,444 | -0.09(-0.11%) |
Apr 15, 2015 | 81.41 | 81.61 | 81.19 | 81.32 | 2,425,616 | +0.30(+0.37%) |
Apr 14, 2015 | 80.81 | 81.37 | 80.50 | 81.01 | 2,416,666 | +0.28(+0.34%) |
Apr 13, 2015 | 81.47 | 81.94 | 80.69 | 80.74 | 2,829,911 | -1.04(-1.27%) |
Apr 10, 2015 | 82.43 | 82.45 | 81.64 | 81.77 | 2,498,889 | -0.67(-0.82%) |
Apr 09, 2015 | 82.39 | 82.61 | 81.76 | 82.45 | 2,260,575 | +0.30(+0.37%) |
Apr 08, 2015 | 82.44 | 83.04 | 81.75 | 82.14 | 3,071,034 | -1.10(-1.32%) |
Apr 07, 2015 | 82.59 | 83.58 | 82.16 | 83.24 | 4,901,653 | +0.60(+0.73%) |
Apr 06, 2015 | 80.71 | 82.90 | 80.47 | 82.64 | 2,968,655 | +1.30(+1.60%) |
Apr 02, 2015 | 80.92 | 81.33 | 81.33 | 81.33 | 2,484,629 | +0.54(+0.66%) |
Apr 01, 2015 | 80.80 | 81.11 | 80.04 | 80.80 | 3,169,518 | -0.11(-0.14%) |
Mar 31, 2015 | 81.19 | 81.60 | 80.79 | 80.91 | 3,135,794 | -0.63(-0.77%) |
Mar 30, 2015 | 81.31 | 81.90 | 81.13 | 81.54 | 3,859,575 | +0.41(+0.51%) |
Mar 27, 2015 | 81.11 | 81.30 | 80.01 | 81.13 | 5,039,448 | -0.20(-0.24%) |
Mar 26, 2015 | 79.03 | 82.02 | 78.53 | 81.32 | 8,287,475 | +5.15(+6.76%) |
Mar 25, 2015 | 77.21 | 77.68 | 76.15 | 76.18 | 4,176,133 | -1.04(-1.34%) |
Mar 24, 2015 | 79.01 | 79.01 | 77.10 | 77.21 | 3,414,295 | -1.84(-2.33%) |
Mar 23, 2015 | 78.91 | 79.26 | 78.77 | 79.05 | 2,218,895 | +0.05(+0.07%) |
Mar 20, 2015 | 78.49 | 79.15 | 78.16 | 79.00 | 4,120,232 | +1.11(+1.43%) |
Mar 19, 2015 | 78.49 | 78.88 | 77.71 | 77.89 | 3,078,391 | -0.64(-0.81%) |
Mar 18, 2015 | 76.69 | 78.89 | 76.31 | 78.53 | 3,085,791 | +1.80(+2.35%) |
Mar 17, 2015 | 76.30 | 76.76 | 76.18 | 76.72 | 2,560,141 | -0.06(-0.08%) |
Mar 16, 2015 | 76.27 | 76.95 | 76.12 | 76.78 | 2,600,719 | +0.90(+1.18%) |
Mar 13, 2015 | 76.15 | 76.18 | 74.61 | 75.88 | 4,188,556 | -0.28(-0.37%) |
Mar 12, 2015 | 75.16 | 76.25 | 75.01 | 76.17 | 2,507,253 | +1.16(+1.54%) |
Mar 11, 2015 | 76.25 | 76.77 | 74.92 | 75.01 | 5,002,888 | -1.04(-1.36%) |
Mar 10, 2015 | 77.69 | 77.90 | 76.04 | 76.05 | 3,741,306 | -2.36(-3.01%) |
Mar 09, 2015 | 78.35 | 78.55 | 77.84 | 78.41 | 1,695,536 | +0.10(+0.13%) |
Mar 06, 2015 | 79.12 | 79.41 | 78.15 | 78.30 | 4,324,972 | -1.19(-1.50%) |
Mar 05, 2015 | 78.85 | 79.61 | 78.74 | 79.49 | 3,496,536 | +0.98(+1.25%) |
Mar 04, 2015 | 78.44 | 78.76 | 77.79 | 78.51 | 3,159,891 | +0.06(+0.08%) |
Mar 03, 2015 | 78.74 | 78.82 | 78.20 | 78.45 | 3,344,561 | -0.29(-0.37%) |