Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 81.52 | 81.54 | 80.70 | 80.79 | 2,501,044 | -0.65(-0.79%) |
May 28, 2015 | 81.72 | 81.88 | 81.14 | 81.44 | 1,551,635 | -0.45(-0.54%) |
May 27, 2015 | 81.90 | 82.05 | 81.19 | 81.88 | 2,275,748 | +0.31(+0.38%) |
May 26, 2015 | 82.60 | 82.80 | 81.44 | 81.57 | 1,918,583 | -0.99(-1.20%) |
May 22, 2015 | 82.86 | 82.57 | 82.57 | 82.57 | 1,376,790 | -0.43(-0.52%) |
May 21, 2015 | 83.24 | 83.37 | 82.77 | 83.00 | 1,435,244 | -0.18(-0.21%) |
May 20, 2015 | 83.52 | 83.81 | 83.17 | 83.17 | 1,410,625 | -0.27(-0.33%) |
May 19, 2015 | 83.12 | 83.59 | 82.73 | 83.45 | 1,278,329 | +0.30(+0.36%) |
May 18, 2015 | 82.74 | 83.20 | 82.54 | 83.15 | 1,351,804 | +0.18(+0.21%) |
May 15, 2015 | 82.84 | 83.08 | 82.73 | 82.97 | 1,209,355 | +0.13(+0.16%) |
May 14, 2015 | 82.38 | 82.99 | 82.20 | 82.84 | 1,594,270 | +0.91(+1.11%) |
May 13, 2015 | 82.16 | 82.79 | 81.82 | 81.93 | 1,996,280 | +0.48(+0.59%) |
May 12, 2015 | 81.40 | 81.68 | 80.93 | 81.45 | 1,260,957 | -0.13(-0.15%) |
May 11, 2015 | 81.93 | 82.25 | 81.57 | 81.58 | 1,103,436 | -0.59(-0.71%) |
May 08, 2015 | 82.13 | 82.62 | 81.99 | 82.16 | 1,216,822 | +0.76(+0.94%) |
May 07, 2015 | 81.37 | 81.70 | 81.21 | 81.40 | 2,054,831 | -0.13(-0.16%) |
May 06, 2015 | 81.35 | 81.74 | 80.94 | 81.53 | 1,796,088 | +0.34(+0.42%) |
May 05, 2015 | 82.07 | 82.37 | 81.01 | 81.19 | 2,312,128 | -0.77(-0.94%) |
May 04, 2015 | 82.51 | 82.94 | 81.93 | 81.96 | 1,917,065 | -0.45(-0.54%) |
May 01, 2015 | 81.43 | 82.43 | 81.43 | 82.41 | 1,660,940 | +1.00(+1.23%) |
Apr 30, 2015 | 81.86 | 82.11 | 81.13 | 81.41 | 2,349,404 | -0.76(-0.93%) |
Apr 29, 2015 | 82.97 | 83.03 | 81.95 | 82.17 | 2,164,958 | -0.90(-1.08%) |
Apr 28, 2015 | 82.83 | 83.48 | 82.59 | 83.07 | 2,015,994 | +0.30(+0.37%) |
Apr 27, 2015 | 82.97 | 83.12 | 82.60 | 82.77 | 2,126,742 | -0.09(-0.11%) |
Apr 24, 2015 | 82.82 | 83.00 | 82.51 | 82.85 | 1,740,781 | -0.04(-0.05%) |
Apr 23, 2015 | 82.63 | 83.38 | 82.27 | 82.90 | 2,165,681 | -0.11(-0.13%) |
Apr 22, 2015 | 83.86 | 83.86 | 82.34 | 83.01 | 3,531,144 | -0.96(-1.15%) |
Apr 21, 2015 | 83.49 | 84.19 | 82.32 | 83.98 | 6,748,438 | +4.30(+5.39%) |
Apr 20, 2015 | 79.31 | 80.12 | 79.28 | 79.68 | 2,764,145 | +0.43(+0.54%) |
Apr 17, 2015 | 79.46 | 79.58 | 78.88 | 79.25 | 1,916,780 | -0.67(-0.84%) |
Apr 16, 2015 | 79.95 | 80.28 | 79.47 | 79.92 | 1,383,279 | +0.05(+0.07%) |
Apr 15, 2015 | 80.11 | 80.70 | 79.86 | 79.86 | 1,687,948 | -0.03(-0.04%) |
Apr 14, 2015 | 79.21 | 80.28 | 79.15 | 79.89 | 1,542,769 | +0.49(+0.62%) |
Apr 13, 2015 | 79.08 | 79.73 | 79.04 | 79.40 | 1,371,072 | +0.10(+0.12%) |
Apr 10, 2015 | 79.72 | 79.83 | 79.14 | 79.31 | 1,750,773 | -0.30(-0.37%) |
Apr 09, 2015 | 79.64 | 79.76 | 78.99 | 79.60 | 1,562,778 | +0.07(+0.09%) |
Apr 08, 2015 | 79.41 | 79.92 | 79.13 | 79.53 | 1,761,264 | +0.15(+0.19%) |
Apr 07, 2015 | 79.62 | 80.10 | 79.31 | 79.38 | 1,432,092 | -0.37(-0.47%) |
Apr 06, 2015 | 79.63 | 80.28 | 79.31 | 79.75 | 1,997,059 | +0.33(+0.41%) |
Apr 02, 2015 | 78.91 | 79.43 | 79.43 | 79.43 | 2,096,580 | +0.13(+0.16%) |
Apr 01, 2015 | 79.18 | 79.32 | 78.30 | 79.30 | 1,972,568 | -0.19(-0.24%) |
Mar 31, 2015 | 79.43 | 80.21 | 79.43 | 79.49 | 1,819,014 | -0.47(-0.58%) |
Mar 30, 2015 | 79.28 | 80.30 | 78.95 | 79.96 | 1,695,638 | +1.02(+1.29%) |
Mar 27, 2015 | 78.79 | 79.31 | 78.67 | 78.94 | 1,622,197 | +0.04(+0.05%) |
Mar 26, 2015 | 79.52 | 79.83 | 78.88 | 78.91 | 2,297,956 | -0.85(-1.06%) |
Mar 25, 2015 | 80.86 | 80.97 | 79.75 | 79.75 | 2,151,930 | -0.77(-0.96%) |
Mar 24, 2015 | 81.58 | 81.76 | 80.50 | 80.52 | 2,191,662 | -0.36(-0.45%) |
Mar 23, 2015 | 80.58 | 81.48 | 80.47 | 80.89 | 2,383,852 | +0.38(+0.47%) |
Mar 20, 2015 | 79.46 | 80.84 | 79.24 | 80.51 | 5,206,106 | +1.28(+1.62%) |
Mar 19, 2015 | 79.28 | 79.89 | 79.18 | 79.23 | 3,009,295 | -0.22(-0.28%) |
Mar 18, 2015 | 78.42 | 79.80 | 77.70 | 79.45 | 2,773,631 | +1.32(+1.69%) |
Mar 17, 2015 | 78.26 | 78.42 | 77.64 | 78.13 | 3,843,372 | -0.86(-1.09%) |
Mar 16, 2015 | 78.64 | 79.23 | 78.54 | 78.99 | 2,411,320 | +0.48(+0.60%) |
Mar 13, 2015 | 78.21 | 78.60 | 77.69 | 78.51 | 1,893,748 | +0.07(+0.09%) |
Mar 12, 2015 | 77.65 | 78.47 | 77.58 | 78.44 | 1,778,850 | +1.14(+1.48%) |
Mar 11, 2015 | 77.88 | 78.07 | 76.95 | 77.30 | 2,274,988 | -0.46(-0.59%) |
Mar 10, 2015 | 78.84 | 79.13 | 77.73 | 77.76 | 2,822,814 | -1.67(-2.10%) |
Mar 09, 2015 | 79.20 | 79.66 | 79.19 | 79.43 | 1,765,067 | +0.15(+0.19%) |
Mar 06, 2015 | 80.21 | 80.21 | 79.08 | 79.28 | 2,725,409 | -1.22(-1.51%) |
Mar 05, 2015 | 80.75 | 80.87 | 80.28 | 80.49 | 1,718,642 | +0.07(+0.08%) |
Mar 04, 2015 | 81.32 | 81.83 | 80.25 | 80.43 | 2,355,956 | -0.75(-0.92%) |
Mar 03, 2015 | 81.24 | 81.27 | 80.46 | 81.18 | 1,899,359 | -0.11(-0.14%) |