Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 80.97 | 80.98 | 80.17 | 80.41 | 73,688 | -0.68(-0.84%) |
May 28, 2015 | 81.02 | 81.11 | 80.65 | 81.09 | 94,761 | -0.07(-0.08%) |
May 27, 2015 | 80.58 | 81.24 | 80.43 | 81.16 | 107,262 | +0.86(+1.07%) |
May 26, 2015 | 81.00 | 81.00 | 80.08 | 80.30 | 134,030 | -0.82(-1.01%) |
May 22, 2015 | 81.02 | 81.12 | 81.12 | 81.12 | 59,852 | +0.04(+0.05%) |
May 21, 2015 | 81.04 | 81.18 | 80.86 | 81.07 | 49,362 | -0.14(-0.17%) |
May 20, 2015 | 81.66 | 81.66 | 81.08 | 81.21 | 77,802 | -0.42(-0.52%) |
May 19, 2015 | 81.19 | 81.71 | 81.19 | 81.63 | 93,659 | +0.68(+0.84%) |
May 18, 2015 | 80.31 | 81.03 | 80.31 | 80.95 | 155,145 | +0.63(+0.78%) |
May 15, 2015 | 81.01 | 81.01 | 80.08 | 80.32 | 169,696 | -0.65(-0.80%) |
May 14, 2015 | 80.71 | 80.99 | 80.52 | 80.97 | 51,093 | +0.61(+0.76%) |
May 13, 2015 | 80.07 | 80.41 | 79.92 | 80.36 | 2,053,967 | +0.29(+0.37%) |
May 12, 2015 | 79.97 | 80.21 | 79.46 | 80.07 | 27,678 | -0.23(-0.29%) |
May 11, 2015 | 80.05 | 80.53 | 80.05 | 80.30 | 37,389 | +0.01(+0.01%) |
May 08, 2015 | 79.60 | 80.29 | 79.51 | 80.29 | 94,002 | +1.16(+1.47%) |
May 07, 2015 | 78.59 | 79.22 | 78.41 | 79.13 | 24,987 | +0.44(+0.56%) |
May 06, 2015 | 79.36 | 79.63 | 78.15 | 78.69 | 86,424 | -0.46(-0.58%) |
May 05, 2015 | 79.39 | 79.93 | 79.07 | 79.14 | 104,558 | -0.37(-0.47%) |
May 04, 2015 | 78.92 | 79.59 | 78.83 | 79.51 | 47,070 | +0.79(+1.01%) |
May 01, 2015 | 78.65 | 78.86 | 78.40 | 78.72 | 37,782 | +0.40(+0.52%) |
Apr 30, 2015 | 78.69 | 79.00 | 78.02 | 78.32 | 103,155 | -0.48(-0.61%) |
Apr 29, 2015 | 78.05 | 79.08 | 78.05 | 78.80 | 21,116 | +0.42(+0.54%) |
Apr 28, 2015 | 77.89 | 78.38 | 77.79 | 78.38 | 16,814 | +0.52(+0.66%) |
Apr 27, 2015 | 78.26 | 78.59 | 77.85 | 77.86 | 15,988 | -0.28(-0.36%) |
Apr 24, 2015 | 78.50 | 78.50 | 78.04 | 78.15 | 168,468 | -0.33(-0.43%) |
Apr 23, 2015 | 78.31 | 78.67 | 78.16 | 78.48 | 12,849 | -0.01(-0.01%) |
Apr 22, 2015 | 77.81 | 78.67 | 77.66 | 78.49 | 24,639 | +0.95(+1.22%) |
Apr 21, 2015 | 78.04 | 78.17 | 77.50 | 77.54 | 34,529 | -0.26(-0.33%) |
Apr 20, 2015 | 77.85 | 78.03 | 77.41 | 77.80 | 40,726 | +0.40(+0.51%) |
Apr 17, 2015 | 78.10 | 78.13 | 77.19 | 77.41 | 66,145 | -1.26(-1.60%) |
Apr 16, 2015 | 78.58 | 78.91 | 78.14 | 78.66 | 34,707 | +0.12(+0.15%) |
Apr 15, 2015 | 78.23 | 78.83 | 78.13 | 78.54 | 32,366 | +0.52(+0.66%) |
Apr 14, 2015 | 78.06 | 78.22 | 77.59 | 78.03 | 56,758 | -0.03(-0.04%) |
Apr 13, 2015 | 77.71 | 78.29 | 77.71 | 78.06 | 17,928 | +0.28(+0.37%) |
Apr 10, 2015 | 77.78 | 77.78 | 77.58 | 77.78 | 45,901 | +0.09(+0.12%) |
Apr 09, 2015 | 77.41 | 77.75 | 77.06 | 77.68 | 267,274 | +0.30(+0.39%) |
Apr 08, 2015 | 77.17 | 77.62 | 77.17 | 77.38 | 23,117 | +0.31(+0.40%) |
Apr 07, 2015 | 77.17 | 77.47 | 77.07 | 77.07 | 179,040 | +0.01(+0.01%) |
Apr 06, 2015 | 76.56 | 77.34 | 76.30 | 77.06 | 35,487 | -0.27(-0.34%) |
Apr 02, 2015 | 76.62 | 77.33 | 77.33 | 77.33 | 55,435 | +0.53(+0.69%) |
Apr 01, 2015 | 76.78 | 76.99 | 76.25 | 76.80 | 36,106 | -0.21(-0.27%) |
Mar 31, 2015 | 76.99 | 77.43 | 76.76 | 77.00 | 68,050 | -0.29(-0.38%) |
Mar 30, 2015 | 76.85 | 77.55 | 76.85 | 77.29 | 21,425 | +1.02(+1.33%) |
Mar 27, 2015 | 76.49 | 76.49 | 76.01 | 76.28 | 16,764 | -0.18(-0.24%) |
Mar 26, 2015 | 76.27 | 76.76 | 75.73 | 76.46 | 105,856 | -0.12(-0.16%) |
Mar 25, 2015 | 77.87 | 77.96 | 76.49 | 76.58 | 170,620 | -1.21(-1.56%) |
Mar 24, 2015 | 78.27 | 78.27 | 77.79 | 77.79 | 177,250 | -0.59(-0.76%) |
Mar 23, 2015 | 78.92 | 79.08 | 78.38 | 78.38 | 35,143 | -0.49(-0.62%) |
Mar 20, 2015 | 78.35 | 79.08 | 78.26 | 78.87 | 28,369 | +0.87(+1.12%) |
Mar 19, 2015 | 78.65 | 78.65 | 77.64 | 78.00 | 31,594 | -0.76(-0.96%) |
Mar 18, 2015 | 78.47 | 78.98 | 78.08 | 78.76 | 37,658 | +0.08(+0.10%) |
Mar 17, 2015 | 78.43 | 78.77 | 78.26 | 78.68 | 37,976 | -0.11(-0.14%) |
Mar 16, 2015 | 78.44 | 78.80 | 78.44 | 78.80 | 33,426 | +0.79(+1.01%) |
Mar 13, 2015 | 78.46 | 78.47 | 77.52 | 78.01 | 42,017 | -0.59(-0.75%) |
Mar 12, 2015 | 77.41 | 78.63 | 77.41 | 78.60 | 23,900 | +1.76(+2.29%) |
Mar 11, 2015 | 76.45 | 77.02 | 76.42 | 76.84 | 34,646 | +0.55(+0.72%) |
Mar 10, 2015 | 77.33 | 77.33 | 76.29 | 76.29 | 31,820 | -1.78(-2.29%) |
Mar 09, 2015 | 77.75 | 78.22 | 77.70 | 78.08 | 234,216 | +0.39(+0.51%) |
Mar 06, 2015 | 78.16 | 79.21 | 77.62 | 77.68 | 88,138 | -0.39(-0.49%) |
Mar 05, 2015 | 77.58 | 78.09 | 77.58 | 78.07 | 33,848 | +0.27(+0.34%) |
Mar 04, 2015 | 77.78 | 77.96 | 77.55 | 77.80 | 43,426 | -0.42(-0.54%) |
Mar 03, 2015 | 78.27 | 78.32 | 77.97 | 78.22 | 20,556 | -0.20(-0.25%) |