Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 82.91 | 83.51 | 82.35 | 82.67 | 16,266 | -0.72(-0.86%) |
May 28, 2015 | 82.22 | 83.93 | 82.06 | 83.39 | 32,355 | +0.31(+0.37%) |
May 27, 2015 | 82.15 | 83.11 | 81.61 | 83.08 | 17,278 | +0.96(+1.17%) |
May 26, 2015 | 82.83 | 82.83 | 81.01 | 82.12 | 25,932 | -0.62(-0.75%) |
May 22, 2015 | 83.33 | 82.74 | 82.74 | 82.74 | 20,300 | -0.50(-0.60%) |
May 21, 2015 | 83.40 | 83.64 | 83.00 | 83.24 | 10,624 | -0.20(-0.24%) |
May 20, 2015 | 83.83 | 84.10 | 83.22 | 83.44 | 19,554 | -0.97(-1.15%) |
May 19, 2015 | 84.01 | 84.86 | 83.05 | 84.41 | 24,717 | +0.45(+0.54%) |
May 18, 2015 | 82.37 | 83.96 | 82.37 | 83.96 | 26,629 | +1.68(+2.04%) |
May 15, 2015 | 83.20 | 83.20 | 82.20 | 82.28 | 40,483 | -1.32(-1.58%) |
May 14, 2015 | 83.15 | 84.14 | 82.63 | 83.60 | 16,900 | +0.43(+0.52%) |
May 13, 2015 | 83.09 | 83.79 | 82.38 | 83.17 | 27,410 | -0.11(-0.13%) |
May 12, 2015 | 83.20 | 83.58 | 82.50 | 83.28 | 15,069 | -0.30(-0.36%) |
May 11, 2015 | 83.09 | 83.97 | 83.09 | 83.58 | 12,151 | +0.35(+0.42%) |
May 08, 2015 | 83.64 | 83.64 | 82.26 | 83.23 | 11,907 | -0.02(-0.02%) |
May 07, 2015 | 83.14 | 83.29 | 82.08 | 83.25 | 13,561 | +0.44(+0.53%) |
May 06, 2015 | 82.32 | 83.09 | 82.00 | 82.81 | 17,633 | +0.04(+0.05%) |
May 05, 2015 | 82.93 | 83.10 | 82.22 | 82.77 | 34,817 | -0.69(-0.83%) |
May 04, 2015 | 82.40 | 83.96 | 82.05 | 83.46 | 63,674 | +1.79(+2.19%) |
May 01, 2015 | 84.80 | 84.80 | 81.61 | 81.67 | 61,983 | -0.89(-1.08%) |
Apr 30, 2015 | 84.24 | 84.24 | 82.11 | 82.56 | 54,925 | -1.84(-2.18%) |
Apr 29, 2015 | 85.28 | 85.80 | 84.23 | 84.40 | 18,379 | -0.88(-1.03%) |
Apr 28, 2015 | 84.48 | 85.69 | 84.48 | 85.28 | 20,882 | +0.60(+0.71%) |
Apr 27, 2015 | 85.31 | 86.71 | 84.55 | 84.68 | 18,768 | -1.27(-1.48%) |
Apr 24, 2015 | 86.06 | 86.40 | 85.57 | 85.95 | 16,815 | -0.72(-0.83%) |
Apr 23, 2015 | 86.50 | 86.82 | 85.83 | 86.67 | 7,093 | -0.02(-0.02%) |
Apr 22, 2015 | 86.79 | 86.79 | 85.73 | 86.69 | 13,433 | +0.34(+0.39%) |
Apr 21, 2015 | 86.65 | 86.99 | 85.93 | 86.35 | 5,537 | -0.43(-0.50%) |
Apr 20, 2015 | 85.74 | 87.06 | 85.01 | 86.78 | 15,952 | +1.15(+1.34%) |
Apr 17, 2015 | 86.88 | 86.88 | 85.63 | 85.63 | 22,139 | -1.69(-1.94%) |
Apr 16, 2015 | 86.80 | 87.50 | 86.80 | 87.32 | 14,839 | +0.11(+0.13%) |
Apr 15, 2015 | 86.76 | 87.35 | 86.76 | 87.21 | 19,324 | +0.53(+0.61%) |
Apr 14, 2015 | 86.97 | 87.10 | 86.29 | 86.68 | 13,455 | -0.32(-0.37%) |
Apr 13, 2015 | 86.52 | 87.19 | 86.52 | 87.00 | 24,303 | +0.50(+0.58%) |
Apr 10, 2015 | 86.36 | 86.79 | 86.24 | 86.50 | 28,583 | +0.32(+0.37%) |
Apr 09, 2015 | 86.10 | 86.48 | 85.62 | 86.18 | 17,601 | +0.16(+0.19%) |
Apr 08, 2015 | 85.59 | 86.35 | 85.52 | 86.02 | 19,939 | +0.27(+0.31%) |
Apr 07, 2015 | 85.35 | 86.32 | 85.07 | 85.75 | 20,455 | -0.21(-0.24%) |
Apr 06, 2015 | 85.51 | 86.78 | 85.31 | 85.96 | 14,323 | -0.22(-0.26%) |
Apr 02, 2015 | 86.58 | 86.18 | 86.18 | 86.18 | 14,000 | +0.09(+0.10%) |
Apr 01, 2015 | 85.54 | 86.19 | 83.92 | 86.09 | 20,652 | +0.53(+0.62%) |
Mar 31, 2015 | 84.95 | 86.00 | 83.93 | 85.56 | 52,250 | +0.22(+0.26%) |
Mar 30, 2015 | 84.39 | 85.84 | 84.39 | 85.34 | 18,696 | +0.87(+1.03%) |
Mar 27, 2015 | 84.27 | 84.47 | 83.45 | 84.47 | 30,649 | +0.03(+0.04%) |
Mar 26, 2015 | 83.58 | 84.73 | 83.32 | 84.44 | 21,334 | +0.75(+0.90%) |
Mar 25, 2015 | 83.70 | 85.08 | 83.69 | 83.69 | 48,046 | -0.25(-0.30%) |
Mar 24, 2015 | 83.85 | 85.11 | 83.53 | 83.94 | 59,697 | -0.28(-0.33%) |
Mar 23, 2015 | 85.00 | 85.36 | 83.81 | 84.22 | 36,649 | -1.22(-1.43%) |
Mar 20, 2015 | 84.00 | 85.44 | 83.41 | 85.44 | 168,524 | +1.87(+2.24%) |
Mar 19, 2015 | 83.65 | 84.75 | 83.30 | 83.57 | 23,051 | -0.46(-0.55%) |
Mar 18, 2015 | 84.09 | 84.96 | 83.50 | 84.03 | 28,527 | -0.45(-0.53%) |
Mar 17, 2015 | 84.31 | 84.92 | 84.12 | 84.48 | 22,373 | -0.47(-0.55%) |
Mar 16, 2015 | 84.82 | 85.18 | 84.36 | 84.95 | 21,228 | +0.03(+0.04%) |
Mar 13, 2015 | 85.35 | 85.89 | 83.50 | 84.92 | 22,332 | -0.37(-0.43%) |
Mar 12, 2015 | 84.84 | 85.79 | 84.64 | 85.29 | 78,764 | +0.86(+1.02%) |
Mar 11, 2015 | 83.69 | 84.79 | 83.59 | 84.43 | 17,151 | +0.68(+0.81%) |
Mar 10, 2015 | 84.83 | 84.83 | 83.62 | 83.75 | 18,638 | -1.46(-1.71%) |
Mar 09, 2015 | 84.33 | 85.75 | 84.33 | 85.21 | 21,970 | +0.36(+0.42%) |
Mar 06, 2015 | 85.12 | 86.55 | 84.78 | 84.85 | 17,980 | -0.66(-0.77%) |
Mar 05, 2015 | 85.71 | 85.75 | 84.19 | 85.51 | 18,849 | +0.51(+0.60%) |
Mar 04, 2015 | 85.20 | 85.86 | 85.00 | 85.00 | 9,986 | -0.62(-0.72%) |
Mar 03, 2015 | 85.77 | 86.52 | 85.09 | 85.62 | 13,183 | -0.62(-0.72%) |