Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 83.56 | 83.56 | 83.02 | 83.13 | 100,613 | -0.51(-0.61%) |
May 28, 2015 | 83.62 | 83.68 | 83.36 | 83.64 | 100,958 | -0.08(-0.09%) |
May 27, 2015 | 83.20 | 83.83 | 83.07 | 83.72 | 133,542 | +0.72(+0.87%) |
May 26, 2015 | 83.65 | 83.67 | 82.77 | 83.00 | 136,680 | -0.86(-1.02%) |
May 22, 2015 | 83.90 | 83.85 | 83.85 | 83.85 | 260,293 | -0.13(-0.15%) |
May 21, 2015 | 83.79 | 84.11 | 83.67 | 83.98 | 153,810 | +0.20(+0.23%) |
May 20, 2015 | 83.95 | 84.12 | 83.64 | 83.79 | 160,038 | -0.05(-0.06%) |
May 19, 2015 | 83.94 | 84.05 | 83.73 | 83.84 | 128,916 | -0.06(-0.07%) |
May 18, 2015 | 83.56 | 83.99 | 83.52 | 83.90 | 123,986 | +0.28(+0.34%) |
May 15, 2015 | 83.60 | 83.67 | 83.39 | 83.61 | 171,159 | +0.09(+0.11%) |
May 14, 2015 | 83.08 | 83.55 | 83.00 | 83.52 | 147,695 | +0.86(+1.04%) |
May 13, 2015 | 82.87 | 83.10 | 82.56 | 82.67 | 90,092 | +0.01(+0.01%) |
May 12, 2015 | 82.47 | 82.87 | 82.13 | 82.66 | 144,075 | -0.27(-0.32%) |
May 11, 2015 | 83.24 | 83.37 | 82.89 | 82.92 | 97,758 | -0.38(-0.45%) |
May 08, 2015 | 82.96 | 83.38 | 82.96 | 83.30 | 132,490 | +1.08(+1.31%) |
May 07, 2015 | 81.84 | 82.41 | 81.73 | 82.22 | 319,469 | +0.33(+0.40%) |
May 06, 2015 | 82.55 | 82.60 | 81.42 | 81.90 | 225,709 | -0.30(-0.36%) |
May 05, 2015 | 83.02 | 83.21 | 82.15 | 82.19 | 197,856 | -0.98(-1.18%) |
May 04, 2015 | 83.11 | 83.43 | 83.10 | 83.18 | 167,762 | +0.26(+0.31%) |
May 01, 2015 | 82.40 | 82.93 | 82.39 | 82.92 | 177,055 | +0.87(+1.06%) |
Apr 30, 2015 | 82.68 | 82.83 | 81.77 | 82.05 | 1,307,411 | -0.83(-1.00%) |
Apr 29, 2015 | 82.86 | 83.17 | 82.54 | 82.88 | 123,644 | -0.34(-0.41%) |
Apr 28, 2015 | 83.07 | 83.27 | 82.51 | 83.22 | 2,159,106 | +0.19(+0.23%) |
Apr 27, 2015 | 83.62 | 83.71 | 82.96 | 83.03 | 121,245 | -0.35(-0.42%) |
Apr 24, 2015 | 83.46 | 83.50 | 83.21 | 83.38 | 158,621 | +0.14(+0.16%) |
Apr 23, 2015 | 82.85 | 83.48 | 82.84 | 83.25 | 138,426 | +0.21(+0.25%) |
Apr 22, 2015 | 82.77 | 83.11 | 82.38 | 83.04 | 150,567 | +0.43(+0.52%) |
Apr 21, 2015 | 82.69 | 83.08 | 82.51 | 82.61 | 178,117 | -0.08(-0.09%) |
Apr 20, 2015 | 82.42 | 82.86 | 82.37 | 82.69 | 150,147 | +0.71(+0.87%) |
Apr 17, 2015 | 82.39 | 82.47 | 81.62 | 81.98 | 283,652 | -0.94(-1.13%) |
Apr 16, 2015 | 82.84 | 83.14 | 82.71 | 82.92 | 241,728 | -0.04(-0.05%) |
Apr 15, 2015 | 82.81 | 83.16 | 82.81 | 82.96 | 140,153 | +0.41(+0.50%) |
Apr 14, 2015 | 82.34 | 82.62 | 82.05 | 82.55 | 190,937 | +0.10(+0.12%) |
Apr 13, 2015 | 82.86 | 83.01 | 82.43 | 82.45 | 148,746 | -0.33(-0.40%) |
Apr 10, 2015 | 82.55 | 82.81 | 82.43 | 82.79 | 107,775 | +0.41(+0.50%) |
Apr 09, 2015 | 82.00 | 82.44 | 81.74 | 82.37 | 249,171 | +0.35(+0.43%) |
Apr 08, 2015 | 81.84 | 82.16 | 81.66 | 82.02 | 129,832 | +0.27(+0.33%) |
Apr 07, 2015 | 81.99 | 82.27 | 81.74 | 81.75 | 181,524 | -0.19(-0.23%) |
Apr 06, 2015 | 81.05 | 82.16 | 80.94 | 81.94 | 216,320 | +0.49(+0.60%) |
Apr 02, 2015 | 80.95 | 81.45 | 81.45 | 81.45 | 288,695 | +0.37(+0.45%) |
Apr 01, 2015 | 81.37 | 81.37 | 80.64 | 81.08 | 414,476 | -0.37(-0.45%) |
Mar 31, 2015 | 81.77 | 83.20 | 81.36 | 81.45 | 225,014 | -0.64(-0.78%) |
Mar 30, 2015 | 81.65 | 82.22 | 81.64 | 82.09 | 172,374 | +0.98(+1.21%) |
Mar 27, 2015 | 80.91 | 81.19 | 80.79 | 81.11 | 161,301 | +0.25(+0.31%) |
Mar 26, 2015 | 80.75 | 81.28 | 80.47 | 80.86 | 235,940 | -0.24(-0.30%) |
Mar 25, 2015 | 82.31 | 82.49 | 81.07 | 81.10 | 283,936 | -1.16(-1.41%) |
Mar 24, 2015 | 82.76 | 82.88 | 82.26 | 82.26 | 141,484 | -0.52(-0.63%) |
Mar 23, 2015 | 82.88 | 83.16 | 82.78 | 82.78 | 248,363 | -0.18(-0.22%) |
Mar 20, 2015 | 82.64 | 83.15 | 82.64 | 82.96 | 235,810 | +0.75(+0.91%) |
Mar 19, 2015 | 82.27 | 82.48 | 82.03 | 82.21 | 221,904 | -0.37(-0.44%) |
Mar 18, 2015 | 81.37 | 82.87 | 81.09 | 82.58 | 343,476 | +1.02(+1.25%) |
Mar 17, 2015 | 81.50 | 81.74 | 81.21 | 81.56 | 169,459 | -0.22(-0.27%) |
Mar 16, 2015 | 81.05 | 81.82 | 81.05 | 81.78 | 184,218 | +1.02(+1.27%) |
Mar 13, 2015 | 81.10 | 81.14 | 80.28 | 80.76 | 157,964 | -0.47(-0.58%) |
Mar 12, 2015 | 80.41 | 81.24 | 80.41 | 81.22 | 112,448 | +1.01(+1.26%) |
Mar 11, 2015 | 80.58 | 80.58 | 80.17 | 80.21 | 150,835 | -0.14(-0.18%) |
Mar 10, 2015 | 81.04 | 81.10 | 80.33 | 80.36 | 202,961 | -1.34(-1.64%) |
Mar 09, 2015 | 81.34 | 81.81 | 81.34 | 81.69 | 229,727 | +0.36(+0.44%) |
Mar 06, 2015 | 82.23 | 82.29 | 81.20 | 81.33 | 192,930 | -1.20(-1.45%) |
Mar 05, 2015 | 82.57 | 82.62 | 82.28 | 82.53 | 111,636 | +0.15(+0.19%) |
Mar 04, 2015 | 82.52 | 82.75 | 82.06 | 82.37 | 135,640 | -0.37(-0.45%) |
Mar 03, 2015 | 82.89 | 83.03 | 82.56 | 82.75 | 122,929 | -0.31(-0.37%) |