Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 80.67 | 80.67 | 79.94 | 80.15 | 1,292,344 | -0.64(-0.79%) |
May 28, 2015 | 80.59 | 80.97 | 80.25 | 80.79 | 515,791 | +0.01(+0.01%) |
May 27, 2015 | 79.98 | 80.94 | 79.55 | 80.78 | 697,365 | +1.02(+1.28%) |
May 26, 2015 | 80.50 | 80.50 | 79.39 | 79.76 | 700,623 | -0.81(-1.01%) |
May 22, 2015 | 80.63 | 80.57 | 80.57 | 80.57 | 559,000 | -0.33(-0.41%) |
May 21, 2015 | 80.86 | 81.20 | 80.67 | 80.90 | 634,926 | -0.21(-0.26%) |
May 20, 2015 | 80.87 | 81.58 | 80.72 | 81.11 | 793,712 | +0.10(+0.12%) |
May 19, 2015 | 81.43 | 81.55 | 80.87 | 81.01 | 868,212 | -0.45(-0.55%) |
May 18, 2015 | 80.81 | 81.66 | 80.81 | 81.46 | 993,044 | +0.48(+0.59%) |
May 15, 2015 | 81.41 | 81.55 | 80.65 | 80.98 | 937,233 | +0.10(+0.12%) |
May 14, 2015 | 80.81 | 81.00 | 80.36 | 80.88 | 1,098,944 | +0.69(+0.86%) |
May 13, 2015 | 80.22 | 81.00 | 79.91 | 80.19 | 763,044 | +0.21(+0.26%) |
May 12, 2015 | 79.99 | 80.33 | 79.13 | 79.98 | 934,176 | -0.23(-0.29%) |
May 11, 2015 | 80.00 | 80.90 | 79.84 | 80.21 | 1,221,463 | +0.07(+0.09%) |
May 08, 2015 | 79.77 | 80.60 | 79.56 | 80.14 | 781,054 | +0.94(+1.19%) |
May 07, 2015 | 78.61 | 79.49 | 78.52 | 79.20 | 1,120,242 | +0.31(+0.39%) |
May 06, 2015 | 78.49 | 80.79 | 77.07 | 78.89 | 2,691,079 | +1.41(+1.82%) |
May 05, 2015 | 78.21 | 78.94 | 77.11 | 77.48 | 1,256,414 | -1.14(-1.45%) |
May 04, 2015 | 78.69 | 79.08 | 78.50 | 78.62 | 1,136,410 | -0.04(-0.05%) |
May 01, 2015 | 78.07 | 78.80 | 77.83 | 78.66 | 1,292,373 | +1.06(+1.37%) |
Apr 30, 2015 | 78.36 | 78.82 | 77.36 | 77.60 | 1,245,749 | -1.22(-1.55%) |
Apr 29, 2015 | 79.03 | 79.50 | 78.62 | 78.82 | 862,125 | -0.70(-0.88%) |
Apr 28, 2015 | 78.71 | 79.57 | 78.57 | 79.52 | 957,840 | +0.41(+0.52%) |
Apr 27, 2015 | 79.51 | 79.67 | 78.90 | 79.11 | 935,484 | -0.16(-0.20%) |
Apr 24, 2015 | 80.03 | 80.03 | 78.78 | 79.27 | 737,065 | -0.48(-0.60%) |
Apr 23, 2015 | 78.60 | 79.91 | 78.60 | 79.75 | 723,010 | +0.81(+1.03%) |
Apr 22, 2015 | 78.72 | 79.11 | 78.18 | 78.93 | 561,260 | +0.39(+0.49%) |
Apr 21, 2015 | 78.64 | 79.00 | 78.04 | 78.55 | 834,186 | +0.39(+0.49%) |
Apr 20, 2015 | 77.73 | 78.40 | 77.64 | 78.16 | 709,080 | +0.73(+0.94%) |
Apr 17, 2015 | 77.98 | 78.21 | 76.92 | 77.43 | 981,201 | -1.22(-1.55%) |
Apr 16, 2015 | 78.65 | 78.89 | 78.37 | 78.65 | 713,537 | -0.23(-0.29%) |
Apr 15, 2015 | 78.63 | 79.26 | 78.60 | 78.88 | 608,506 | +0.27(+0.34%) |
Apr 14, 2015 | 78.85 | 79.18 | 78.34 | 78.61 | 687,760 | -0.34(-0.43%) |
Apr 13, 2015 | 78.98 | 79.83 | 78.76 | 78.95 | 849,074 | -0.11(-0.13%) |
Apr 10, 2015 | 79.92 | 79.92 | 78.45 | 79.06 | 1,446,244 | -0.95(-1.19%) |
Apr 09, 2015 | 80.16 | 80.27 | 79.11 | 80.01 | 612,553 | -0.29(-0.36%) |
Apr 08, 2015 | 79.41 | 80.44 | 79.36 | 80.30 | 846,512 | +0.98(+1.24%) |
Apr 07, 2015 | 79.72 | 80.06 | 79.32 | 79.32 | 591,753 | -0.51(-0.64%) |
Apr 06, 2015 | 78.99 | 80.21 | 78.83 | 79.83 | 775,350 | +0.20(+0.25%) |
Apr 02, 2015 | 79.32 | 79.63 | 79.63 | 79.63 | 957,400 | +0.05(+0.06%) |
Apr 01, 2015 | 79.37 | 79.58 | 78.47 | 79.58 | 981,596 | +0.18(+0.23%) |
Mar 31, 2015 | 79.32 | 79.86 | 78.89 | 79.40 | 1,005,300 | -0.33(-0.41%) |
Mar 30, 2015 | 78.86 | 79.86 | 78.80 | 79.73 | 602,660 | +1.33(+1.70%) |
Mar 27, 2015 | 78.26 | 78.63 | 77.99 | 78.40 | 732,451 | -0.03(-0.04%) |
Mar 26, 2015 | 77.41 | 78.66 | 77.30 | 78.43 | 811,960 | +0.60(+0.77%) |
Mar 25, 2015 | 79.64 | 79.64 | 77.83 | 77.83 | 839,042 | -1.77(-2.22%) |
Mar 24, 2015 | 79.93 | 80.07 | 79.58 | 79.60 | 755,386 | -0.64(-0.79%) |
Mar 23, 2015 | 80.64 | 80.68 | 80.20 | 80.23 | 707,764 | -0.06(-0.07%) |
Mar 20, 2015 | 80.72 | 80.97 | 80.26 | 80.29 | 2,485,284 | +0.11(+0.14%) |
Mar 19, 2015 | 79.97 | 80.23 | 79.65 | 80.18 | 945,326 | +0.34(+0.43%) |
Mar 18, 2015 | 78.28 | 80.17 | 78.14 | 79.84 | 1,021,399 | +1.27(+1.62%) |
Mar 17, 2015 | 78.32 | 78.76 | 78.32 | 78.57 | 967,257 | -0.10(-0.13%) |
Mar 16, 2015 | 78.17 | 78.75 | 77.90 | 78.67 | 1,160,901 | +1.28(+1.65%) |
Mar 13, 2015 | 77.98 | 78.23 | 76.93 | 77.39 | 1,161,371 | -0.84(-1.08%) |
Mar 12, 2015 | 77.48 | 78.33 | 77.17 | 78.24 | 877,929 | +1.29(+1.68%) |
Mar 11, 2015 | 76.82 | 77.27 | 76.69 | 76.95 | 980,407 | +0.22(+0.29%) |
Mar 10, 2015 | 77.27 | 77.63 | 76.70 | 76.73 | 1,139,064 | -1.41(-1.80%) |
Mar 09, 2015 | 77.43 | 78.24 | 77.20 | 78.14 | 1,028,706 | +0.61(+0.79%) |
Mar 06, 2015 | 77.67 | 78.23 | 76.34 | 77.53 | 906,402 | -0.43(-0.56%) |
Mar 05, 2015 | 78.31 | 78.31 | 77.72 | 77.96 | 729,711 | -0.02(-0.03%) |
Mar 04, 2015 | 78.37 | 78.50 | 77.70 | 77.98 | 834,631 | -0.52(-0.66%) |
Mar 03, 2015 | 78.42 | 78.69 | 78.20 | 78.50 | 1,451,751 | -0.37(-0.47%) |