Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 77.02 | 77.05 | 75.68 | 75.80 | 3,059,968 | -1.41(-1.82%) |
May 28, 2015 | 77.86 | 77.90 | 76.46 | 77.21 | 2,566,869 | -0.92(-1.18%) |
May 27, 2015 | 78.34 | 78.46 | 77.65 | 78.13 | 1,920,743 | +0.21(+0.27%) |
May 26, 2015 | 78.73 | 79.06 | 77.72 | 77.92 | 2,112,672 | -0.79(-1.00%) |
May 22, 2015 | 79.81 | 78.71 | 78.71 | 78.71 | 2,413,192 | -1.30(-1.63%) |
May 21, 2015 | 79.15 | 80.84 | 79.10 | 80.01 | 3,038,842 | +0.87(+1.09%) |
May 20, 2015 | 79.43 | 79.87 | 78.87 | 79.15 | 1,892,696 | -1.01(-1.25%) |
May 19, 2015 | 80.62 | 80.95 | 79.98 | 80.15 | 1,562,614 | -0.57(-0.70%) |
May 18, 2015 | 80.28 | 80.89 | 80.09 | 80.72 | 2,000,104 | +0.34(+0.42%) |
May 15, 2015 | 79.98 | 80.51 | 79.62 | 80.38 | 2,356,245 | +0.70(+0.88%) |
May 14, 2015 | 79.76 | 80.51 | 79.13 | 79.68 | 3,737,724 | -0.83(-1.03%) |
May 13, 2015 | 81.49 | 82.26 | 80.14 | 80.51 | 3,562,527 | -1.09(-1.33%) |
May 12, 2015 | 82.03 | 82.19 | 81.52 | 81.60 | 3,722,167 | -0.92(-1.12%) |
May 11, 2015 | 82.68 | 83.47 | 82.52 | 82.52 | 1,966,983 | -0.39(-0.47%) |
May 08, 2015 | 83.93 | 84.19 | 82.85 | 82.91 | 2,919,550 | -0.29(-0.35%) |
May 07, 2015 | 82.34 | 83.65 | 82.21 | 83.20 | 1,471,463 | +0.72(+0.87%) |
May 06, 2015 | 82.66 | 82.99 | 81.54 | 82.48 | 3,534,183 | +0.09(+0.11%) |
May 05, 2015 | 84.93 | 85.42 | 82.34 | 82.39 | 2,467,443 | -2.62(-3.08%) |
May 04, 2015 | 84.90 | 85.66 | 84.51 | 85.01 | 3,356,365 | +0.48(+0.56%) |
May 01, 2015 | 83.17 | 84.54 | 83.08 | 84.54 | 2,871,876 | +1.93(+2.34%) |
Apr 30, 2015 | 83.68 | 83.97 | 82.36 | 82.61 | 4,322,386 | -1.91(-2.26%) |
Apr 29, 2015 | 85.45 | 85.56 | 83.64 | 84.51 | 2,382,726 | -0.97(-1.14%) |
Apr 28, 2015 | 85.47 | 85.75 | 84.99 | 85.49 | 2,415,484 | -0.11(-0.12%) |
Apr 27, 2015 | 86.43 | 86.51 | 85.51 | 85.60 | 2,195,444 | -0.65(-0.75%) |
Apr 24, 2015 | 86.99 | 87.23 | 85.54 | 86.24 | 2,141,263 | -0.75(-0.87%) |
Apr 23, 2015 | 85.58 | 87.90 | 85.43 | 87.00 | 2,898,184 | +1.02(+1.18%) |
Apr 22, 2015 | 83.72 | 86.16 | 83.72 | 85.98 | 3,154,840 | +2.10(+2.50%) |
Apr 21, 2015 | 85.14 | 85.14 | 82.09 | 83.88 | 3,306,563 | -0.52(-0.61%) |
Apr 20, 2015 | 82.73 | 84.99 | 82.61 | 84.40 | 3,768,542 | +1.96(+2.37%) |
Apr 17, 2015 | 81.42 | 82.56 | 81.34 | 82.44 | 3,275,036 | +0.31(+0.38%) |
Apr 16, 2015 | 82.41 | 82.41 | 81.80 | 82.13 | 2,890,599 | -0.39(-0.47%) |
Apr 15, 2015 | 82.62 | 82.97 | 81.74 | 82.52 | 4,441,194 | +0.20(+0.25%) |
Apr 14, 2015 | 81.08 | 82.40 | 80.13 | 82.31 | 10,640,358 | -3.59(-4.18%) |
Apr 13, 2015 | 86.64 | 87.02 | 85.80 | 85.90 | 2,495,466 | -1.21(-1.39%) |
Apr 10, 2015 | 87.03 | 87.42 | 86.70 | 87.11 | 1,579,486 | +0.47(+0.55%) |
Apr 09, 2015 | 85.42 | 86.69 | 85.26 | 86.64 | 1,713,613 | +1.19(+1.39%) |
Apr 08, 2015 | 85.60 | 85.75 | 84.92 | 85.45 | 2,274,584 | -0.11(-0.13%) |
Apr 07, 2015 | 85.65 | 85.87 | 85.04 | 85.56 | 3,149,394 | +0.02(+0.03%) |
Apr 06, 2015 | 84.78 | 85.81 | 84.69 | 85.54 | 3,144,003 | +0.23(+0.27%) |
Apr 02, 2015 | 84.69 | 85.31 | 85.31 | 85.31 | 2,669,769 | +0.97(+1.16%) |
Apr 01, 2015 | 84.08 | 84.71 | 83.61 | 84.33 | 2,002,942 | +0.03(+0.04%) |
Mar 31, 2015 | 84.76 | 85.13 | 84.22 | 84.30 | 2,439,882 | -0.88(-1.04%) |
Mar 30, 2015 | 85.19 | 85.57 | 84.80 | 85.19 | 1,712,320 | +0.31(+0.37%) |
Mar 27, 2015 | 84.74 | 84.96 | 84.18 | 84.87 | 3,170,692 | -0.24(-0.28%) |
Mar 26, 2015 | 83.52 | 85.47 | 83.52 | 85.11 | 3,716,458 | -0.11(-0.13%) |
Mar 25, 2015 | 87.09 | 87.09 | 85.13 | 85.23 | 3,219,811 | -1.65(-1.90%) |
Mar 24, 2015 | 87.09 | 87.65 | 86.69 | 86.88 | 2,195,833 | -0.40(-0.46%) |
Mar 23, 2015 | 89.67 | 89.93 | 87.27 | 87.28 | 4,001,821 | -3.17(-3.50%) |
Mar 20, 2015 | 90.60 | 91.54 | 90.45 | 90.45 | 3,802,903 | +0.10(+0.11%) |
Mar 19, 2015 | 90.76 | 90.97 | 89.63 | 90.35 | 1,716,485 | -0.67(-0.74%) |
Mar 18, 2015 | 89.68 | 91.29 | 89.12 | 91.03 | 1,612,266 | +1.02(+1.14%) |
Mar 17, 2015 | 90.10 | 90.46 | 89.87 | 90.00 | 1,616,332 | -0.57(-0.63%) |
Mar 16, 2015 | 89.17 | 90.88 | 89.17 | 90.58 | 1,744,212 | +1.58(+1.78%) |
Mar 13, 2015 | 89.28 | 89.45 | 88.58 | 88.99 | 1,505,345 | -0.48(-0.53%) |
Mar 12, 2015 | 88.83 | 89.60 | 88.83 | 89.47 | 1,567,553 | +0.83(+0.93%) |
Mar 11, 2015 | 88.27 | 89.05 | 88.25 | 88.64 | 2,603,644 | +0.52(+0.59%) |
Mar 10, 2015 | 88.46 | 88.77 | 87.96 | 88.12 | 2,859,967 | -1.19(-1.33%) |
Mar 09, 2015 | 88.36 | 89.33 | 88.32 | 89.31 | 2,297,338 | +0.67(+0.76%) |
Mar 06, 2015 | 88.57 | 89.28 | 88.33 | 88.63 | 2,073,044 | -0.78(-0.87%) |
Mar 05, 2015 | 89.53 | 89.57 | 88.88 | 89.41 | 2,340,792 | +0.18(+0.20%) |
Mar 04, 2015 | 88.26 | 89.40 | 88.04 | 89.23 | 2,845,054 | +0.47(+0.53%) |
Mar 03, 2015 | 89.25 | 89.51 | 88.38 | 88.77 | 3,969,730 | -1.54(-1.71%) |