Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 80.16 | 80.21 | 79.13 | 79.56 | 6,384,330 | -0.63(-0.78%) |
May 28, 2015 | 80.45 | 80.60 | 79.58 | 80.19 | 3,345,462 | -0.23(-0.28%) |
May 27, 2015 | 80.13 | 80.71 | 80.08 | 80.42 | 4,552,333 | +0.49(+0.61%) |
May 26, 2015 | 80.80 | 81.02 | 79.68 | 79.93 | 4,751,468 | -0.85(-1.06%) |
May 22, 2015 | 80.74 | 80.78 | 80.78 | 80.78 | 4,724,303 | +0.20(+0.25%) |
May 21, 2015 | 78.70 | 81.54 | 78.57 | 80.58 | 9,897,385 | +1.88(+2.39%) |
May 20, 2015 | 79.52 | 79.52 | 78.68 | 78.70 | 4,890,255 | -0.82(-1.03%) |
May 19, 2015 | 79.77 | 79.95 | 79.23 | 79.52 | 3,821,880 | -0.09(-0.12%) |
May 18, 2015 | 79.10 | 79.90 | 79.03 | 79.61 | 3,345,291 | +0.29(+0.36%) |
May 15, 2015 | 79.31 | 79.38 | 78.79 | 79.32 | 4,875,417 | +0.09(+0.11%) |
May 14, 2015 | 78.02 | 79.27 | 77.96 | 79.24 | 5,519,846 | +1.67(+2.15%) |
May 13, 2015 | 78.07 | 78.29 | 77.30 | 77.57 | 5,035,122 | -0.33(-0.43%) |
May 12, 2015 | 77.73 | 78.30 | 77.65 | 77.90 | 5,172,250 | -0.19(-0.25%) |
May 11, 2015 | 78.11 | 78.73 | 77.98 | 78.09 | 4,026,378 | -0.13(-0.17%) |
May 08, 2015 | 77.60 | 78.57 | 77.60 | 78.23 | 5,598,436 | +1.01(+1.31%) |
May 07, 2015 | 76.91 | 77.36 | 76.55 | 77.22 | 4,919,244 | +0.38(+0.50%) |
May 06, 2015 | 76.80 | 77.05 | 76.34 | 76.83 | 4,694,770 | +0.10(+0.13%) |
May 05, 2015 | 77.80 | 77.92 | 76.31 | 76.73 | 5,862,932 | -1.10(-1.42%) |
May 04, 2015 | 78.16 | 78.74 | 77.72 | 77.84 | 4,270,601 | -0.23(-0.30%) |
May 01, 2015 | 78.44 | 78.63 | 76.06 | 78.07 | 8,620,266 | +0.91(+1.18%) |
Apr 30, 2015 | 78.04 | 78.53 | 76.94 | 77.16 | 10,279,925 | -1.07(-1.37%) |
Apr 29, 2015 | 79.01 | 79.23 | 77.86 | 78.23 | 7,901,406 | -1.01(-1.27%) |
Apr 28, 2015 | 78.65 | 79.35 | 78.30 | 79.24 | 5,259,941 | +0.58(+0.74%) |
Apr 27, 2015 | 79.27 | 79.68 | 78.64 | 78.66 | 6,981,459 | -0.28(-0.35%) |
Apr 24, 2015 | 78.44 | 79.15 | 78.31 | 78.94 | 6,972,833 | +0.54(+0.69%) |
Apr 23, 2015 | 78.41 | 78.67 | 77.93 | 78.40 | 5,302,519 | -0.27(-0.35%) |
Apr 22, 2015 | 78.80 | 79.01 | 77.94 | 78.67 | 7,157,981 | +0.13(+0.17%) |
Apr 21, 2015 | 78.61 | 78.93 | 78.31 | 78.54 | 6,461,935 | +0.10(+0.13%) |
Apr 20, 2015 | 78.07 | 78.58 | 77.85 | 78.44 | 5,887,074 | +0.69(+0.89%) |
Apr 17, 2015 | 77.90 | 78.00 | 76.86 | 77.75 | 8,495,303 | -0.60(-0.77%) |
Apr 16, 2015 | 78.82 | 78.93 | 78.23 | 78.35 | 5,265,083 | -0.43(-0.55%) |
Apr 15, 2015 | 79.19 | 79.39 | 78.66 | 78.78 | 5,634,446 | -0.29(-0.37%) |
Apr 14, 2015 | 79.17 | 79.58 | 78.51 | 79.08 | 6,106,692 | -0.02(-0.03%) |
Apr 13, 2015 | 79.36 | 79.89 | 78.99 | 79.10 | 8,311,613 | -0.31(-0.39%) |
Apr 10, 2015 | 79.43 | 79.61 | 79.01 | 79.41 | 4,657,644 | +0.13(+0.17%) |
Apr 09, 2015 | 79.80 | 79.99 | 78.87 | 79.28 | 7,243,251 | -0.43(-0.54%) |
Apr 08, 2015 | 79.96 | 80.45 | 79.57 | 79.71 | 4,270,281 | -0.15(-0.19%) |
Apr 07, 2015 | 80.07 | 80.89 | 79.84 | 79.87 | 3,774,515 | -0.23(-0.29%) |
Apr 06, 2015 | 79.07 | 80.50 | 79.02 | 80.10 | 4,146,233 | +0.56(+0.70%) |
Apr 02, 2015 | 78.78 | 79.54 | 79.54 | 79.54 | 3,927,183 | +0.35(+0.44%) |
Apr 01, 2015 | 79.50 | 79.56 | 78.45 | 79.20 | 5,931,125 | -0.74(-0.92%) |
Mar 31, 2015 | 80.40 | 80.77 | 79.88 | 79.93 | 4,880,087 | -0.48(-0.60%) |
Mar 30, 2015 | 79.30 | 80.62 | 78.96 | 80.41 | 5,137,365 | +1.03(+1.30%) |
Mar 27, 2015 | 78.97 | 79.73 | 78.93 | 79.38 | 5,864,305 | +0.39(+0.50%) |
Mar 26, 2015 | 79.35 | 79.68 | 78.82 | 78.99 | 5,507,450 | -0.57(-0.72%) |
Mar 25, 2015 | 81.26 | 81.26 | 79.54 | 79.56 | 5,259,430 | -1.36(-1.68%) |
Mar 24, 2015 | 81.03 | 81.67 | 80.83 | 80.92 | 4,561,632 | -0.05(-0.07%) |
Mar 23, 2015 | 80.58 | 81.58 | 80.50 | 80.98 | 5,381,603 | +0.54(+0.67%) |
Mar 20, 2015 | 80.54 | 81.08 | 80.15 | 80.43 | 11,797,321 | +0.40(+0.50%) |
Mar 19, 2015 | 80.22 | 80.33 | 79.86 | 80.03 | 4,368,869 | -0.12(-0.14%) |
Mar 18, 2015 | 79.59 | 80.43 | 78.81 | 80.15 | 8,645,295 | +0.36(+0.46%) |
Mar 17, 2015 | 80.50 | 80.57 | 79.78 | 79.78 | 5,957,946 | -1.06(-1.31%) |
Mar 16, 2015 | 80.28 | 80.95 | 80.16 | 80.84 | 6,293,056 | +0.88(+1.09%) |
Mar 13, 2015 | 79.85 | 80.48 | 79.57 | 79.97 | 6,269,496 | +0.23(+0.29%) |
Mar 12, 2015 | 78.98 | 79.90 | 78.89 | 79.74 | 4,818,776 | +1.08(+1.38%) |
Mar 11, 2015 | 78.94 | 79.11 | 78.61 | 78.65 | 4,286,853 | +0.02(+0.03%) |
Mar 10, 2015 | 78.68 | 79.26 | 78.61 | 78.63 | 5,101,979 | -0.75(-0.95%) |
Mar 09, 2015 | 79.06 | 79.58 | 78.83 | 79.38 | 5,445,402 | +0.46(+0.59%) |
Mar 06, 2015 | 79.33 | 79.53 | 78.65 | 78.92 | 5,991,099 | -1.13(-1.41%) |
Mar 05, 2015 | 80.16 | 80.19 | 79.52 | 80.05 | 4,673,080 | +0.22(+0.27%) |
Mar 04, 2015 | 79.81 | 80.11 | 79.59 | 79.83 | 3,976,371 | -0.29(-0.36%) |
Mar 03, 2015 | 80.67 | 80.84 | 79.93 | 80.12 | 5,222,364 | -0.57(-0.71%) |