Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 83.96 | 84.28 | 82.97 | 83.35 | 1,394,613 | -0.73(-0.87%) |
May 28, 2015 | 84.01 | 84.19 | 83.69 | 84.08 | 653,534 | -0.09(-0.11%) |
May 27, 2015 | 83.59 | 84.34 | 83.32 | 84.17 | 887,764 | +0.85(+1.02%) |
May 26, 2015 | 84.21 | 84.38 | 83.17 | 83.32 | 1,419,595 | -0.97(-1.15%) |
May 22, 2015 | 84.63 | 84.29 | 84.29 | 84.29 | 902,246 | -0.23(-0.27%) |
May 21, 2015 | 84.27 | 84.70 | 84.06 | 84.52 | 938,562 | +0.15(+0.18%) |
May 20, 2015 | 84.63 | 84.72 | 84.10 | 84.37 | 774,352 | +0.02(+0.03%) |
May 19, 2015 | 84.11 | 84.57 | 83.82 | 84.34 | 1,076,075 | +0.33(+0.39%) |
May 18, 2015 | 84.63 | 84.63 | 83.93 | 84.02 | 1,527,271 | -0.64(-0.76%) |
May 15, 2015 | 84.61 | 85.00 | 84.38 | 84.66 | 809,073 | +0.01(+0.01%) |
May 14, 2015 | 84.75 | 84.85 | 84.50 | 84.65 | 1,235,888 | +0.33(+0.40%) |
May 13, 2015 | 84.24 | 84.63 | 83.97 | 84.32 | 871,257 | +0.16(+0.19%) |
May 12, 2015 | 83.94 | 84.24 | 83.21 | 84.15 | 1,392,607 | -0.04(-0.05%) |
May 11, 2015 | 84.03 | 84.37 | 83.66 | 84.19 | 1,796,234 | +0.12(+0.15%) |
May 08, 2015 | 83.89 | 84.41 | 83.62 | 84.07 | 1,626,481 | +0.78(+0.94%) |
May 07, 2015 | 83.02 | 83.60 | 82.49 | 83.29 | 1,827,249 | +0.33(+0.40%) |
May 06, 2015 | 82.41 | 83.42 | 82.09 | 82.96 | 2,325,915 | +0.99(+1.21%) |
May 05, 2015 | 81.91 | 82.58 | 81.58 | 81.97 | 1,815,443 | +0.15(+0.19%) |
May 04, 2015 | 80.94 | 82.06 | 80.83 | 81.81 | 1,555,056 | +1.02(+1.26%) |
May 01, 2015 | 80.54 | 80.99 | 80.40 | 80.79 | 884,149 | +0.49(+0.61%) |
Apr 30, 2015 | 80.68 | 81.02 | 80.18 | 80.31 | 1,964,164 | -0.76(-0.94%) |
Apr 29, 2015 | 80.65 | 81.41 | 80.12 | 81.07 | 1,245,901 | -0.07(-0.09%) |
Apr 28, 2015 | 80.91 | 81.15 | 80.14 | 81.14 | 1,457,292 | +0.02(+0.02%) |
Apr 27, 2015 | 81.22 | 81.59 | 80.86 | 81.13 | 1,470,357 | -0.07(-0.08%) |
Apr 24, 2015 | 81.66 | 82.03 | 80.88 | 81.19 | 1,625,317 | +0.02(+0.02%) |
Apr 23, 2015 | 81.62 | 82.22 | 80.80 | 81.18 | 3,377,529 | +1.35(+1.69%) |
Apr 22, 2015 | 78.99 | 80.11 | 78.42 | 79.83 | 1,699,267 | +0.84(+1.06%) |
Apr 21, 2015 | 79.31 | 79.31 | 78.43 | 78.99 | 1,223,922 | -0.23(-0.29%) |
Apr 20, 2015 | 78.93 | 79.33 | 78.67 | 79.22 | 822,991 | +0.90(+1.15%) |
Apr 17, 2015 | 78.26 | 78.53 | 77.89 | 78.31 | 1,195,311 | -0.75(-0.95%) |
Apr 16, 2015 | 78.65 | 79.29 | 78.27 | 79.06 | 1,141,458 | +0.15(+0.19%) |
Apr 15, 2015 | 78.39 | 79.13 | 78.18 | 78.91 | 1,153,971 | +0.86(+1.11%) |
Apr 14, 2015 | 77.85 | 78.07 | 77.35 | 78.05 | 536,659 | -0.02(-0.02%) |
Apr 13, 2015 | 78.29 | 78.57 | 77.75 | 78.07 | 711,752 | -0.45(-0.57%) |
Apr 10, 2015 | 78.65 | 78.86 | 78.35 | 78.52 | 955,067 | +0.09(+0.11%) |
Apr 09, 2015 | 78.66 | 78.72 | 77.73 | 78.43 | 566,061 | -0.28(-0.35%) |
Apr 08, 2015 | 78.23 | 78.71 | 78.06 | 78.70 | 1,045,988 | +0.46(+0.59%) |
Apr 07, 2015 | 78.57 | 78.83 | 78.00 | 78.24 | 805,962 | -0.39(-0.50%) |
Apr 06, 2015 | 77.23 | 79.12 | 76.97 | 78.63 | 965,207 | +0.84(+1.08%) |
Apr 02, 2015 | 77.77 | 77.79 | 77.79 | 77.79 | 671,430 | +0.06(+0.07%) |
Apr 01, 2015 | 77.58 | 78.08 | 76.99 | 77.73 | 788,059 | +0.15(+0.19%) |
Mar 31, 2015 | 78.03 | 78.12 | 77.40 | 77.59 | 1,803,558 | -0.69(-0.88%) |
Mar 30, 2015 | 78.11 | 78.74 | 77.95 | 78.28 | 1,014,423 | +0.65(+0.84%) |
Mar 27, 2015 | 77.18 | 77.79 | 77.08 | 77.63 | 1,302,936 | +0.45(+0.58%) |
Mar 26, 2015 | 77.06 | 77.42 | 76.58 | 77.18 | 1,102,220 | -0.11(-0.14%) |
Mar 25, 2015 | 78.16 | 78.46 | 77.25 | 77.29 | 1,063,033 | -0.83(-1.06%) |
Mar 24, 2015 | 77.74 | 78.74 | 77.70 | 78.12 | 1,156,476 | +0.02(+0.02%) |
Mar 23, 2015 | 78.54 | 79.04 | 78.10 | 78.10 | 1,174,239 | -0.27(-0.34%) |
Mar 20, 2015 | 78.24 | 79.13 | 78.21 | 78.37 | 2,364,436 | +0.37(+0.47%) |
Mar 19, 2015 | 78.13 | 78.49 | 77.52 | 78.00 | 1,555,522 | -0.63(-0.81%) |
Mar 18, 2015 | 76.79 | 78.91 | 76.43 | 78.64 | 2,041,818 | +1.77(+2.31%) |
Mar 17, 2015 | 77.09 | 77.48 | 76.56 | 76.86 | 2,342,550 | -0.45(-0.58%) |
Mar 16, 2015 | 77.06 | 77.68 | 75.90 | 77.31 | 4,442,961 | -0.94(-1.21%) |
Mar 13, 2015 | 78.23 | 78.63 | 77.53 | 78.26 | 1,472,085 | -0.24(-0.30%) |
Mar 12, 2015 | 77.72 | 78.61 | 77.57 | 78.49 | 921,856 | +1.07(+1.39%) |
Mar 11, 2015 | 78.34 | 78.34 | 77.23 | 77.42 | 1,306,587 | -0.71(-0.91%) |
Mar 10, 2015 | 78.23 | 78.72 | 78.05 | 78.13 | 1,587,204 | -0.99(-1.25%) |
Mar 09, 2015 | 77.91 | 79.53 | 77.90 | 79.12 | 1,473,829 | +1.27(+1.63%) |
Mar 06, 2015 | 78.73 | 79.03 | 77.65 | 77.85 | 1,267,377 | -1.58(-1.99%) |
Mar 05, 2015 | 79.31 | 79.49 | 79.03 | 79.43 | 780,307 | +0.24(+0.31%) |
Mar 04, 2015 | 79.69 | 80.05 | 79.01 | 79.18 | 1,351,055 | -0.86(-1.08%) |
Mar 03, 2015 | 80.35 | 80.54 | 79.55 | 80.05 | 769,801 | -0.44(-0.55%) |