Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 85.65 | 85.65 | 85.05 | 85.24 | 2,962,302 | -0.40(-0.46%) |
May 28, 2015 | 85.56 | 85.68 | 85.24 | 85.64 | 1,325,824 | -0.02(-0.03%) |
May 27, 2015 | 85.14 | 85.76 | 85.03 | 85.66 | 1,561,377 | +0.71(+0.84%) |
May 26, 2015 | 85.56 | 85.73 | 84.77 | 84.95 | 1,120,807 | -0.89(-1.04%) |
May 22, 2015 | 85.89 | 85.84 | 85.84 | 85.84 | 1,008,342 | -0.21(-0.24%) |
May 21, 2015 | 85.87 | 86.19 | 85.75 | 86.05 | 1,040,649 | +0.11(+0.13%) |
May 20, 2015 | 85.89 | 86.22 | 85.80 | 85.94 | 1,939,180 | +0.01(+0.01%) |
May 19, 2015 | 85.92 | 86.13 | 85.79 | 85.93 | 1,029,501 | +0.00(+0.00%) |
May 18, 2015 | 85.56 | 86.04 | 85.54 | 85.93 | 1,030,986 | +0.28(+0.33%) |
May 15, 2015 | 85.60 | 85.64 | 85.38 | 85.64 | 921,872 | +0.11(+0.12%) |
May 14, 2015 | 85.22 | 85.56 | 85.17 | 85.54 | 1,700,026 | +0.77(+0.91%) |
May 13, 2015 | 84.99 | 85.24 | 84.68 | 84.77 | 1,737,094 | -0.02(-0.02%) |
May 12, 2015 | 84.61 | 84.99 | 84.28 | 84.79 | 2,043,469 | -0.21(-0.25%) |
May 11, 2015 | 85.34 | 85.50 | 84.92 | 85.00 | 1,175,393 | -0.41(-0.48%) |
May 08, 2015 | 85.13 | 85.51 | 84.91 | 85.41 | 1,097,729 | +1.04(+1.24%) |
May 07, 2015 | 84.00 | 84.59 | 83.86 | 84.37 | 1,838,382 | +0.25(+0.30%) |
May 06, 2015 | 84.70 | 84.82 | 83.60 | 84.11 | 2,269,063 | -0.23(-0.28%) |
May 05, 2015 | 85.26 | 85.43 | 84.32 | 84.35 | 2,382,346 | -0.99(-1.16%) |
May 04, 2015 | 85.20 | 85.47 | 85.11 | 85.34 | 2,038,326 | +0.40(+0.48%) |
May 01, 2015 | 84.52 | 85.00 | 84.48 | 84.93 | 1,607,708 | +0.74(+0.88%) |
Apr 30, 2015 | 84.78 | 84.84 | 83.91 | 84.19 | 3,096,217 | -0.70(-0.83%) |
Apr 29, 2015 | 84.78 | 85.20 | 84.60 | 84.90 | 1,814,334 | -0.28(-0.32%) |
Apr 28, 2015 | 84.63 | 85.17 | 84.29 | 85.17 | 2,402,914 | +0.53(+0.63%) |
Apr 27, 2015 | 85.27 | 85.33 | 84.56 | 84.64 | 3,488,752 | -0.42(-0.49%) |
Apr 24, 2015 | 85.13 | 85.17 | 84.87 | 85.06 | 1,935,315 | +0.02(+0.03%) |
Apr 23, 2015 | 84.70 | 85.31 | 84.66 | 85.04 | 1,236,567 | +0.17(+0.20%) |
Apr 22, 2015 | 84.61 | 84.91 | 84.18 | 84.87 | 1,479,346 | +0.40(+0.48%) |
Apr 21, 2015 | 84.73 | 85.14 | 84.31 | 84.46 | 1,353,421 | -0.27(-0.32%) |
Apr 20, 2015 | 84.71 | 85.02 | 84.61 | 84.73 | 1,516,284 | +0.53(+0.63%) |
Apr 17, 2015 | 84.67 | 84.67 | 83.83 | 84.20 | 3,329,900 | -0.87(-1.02%) |
Apr 16, 2015 | 85.04 | 85.33 | 84.78 | 85.07 | 2,375,806 | -0.07(-0.09%) |
Apr 15, 2015 | 84.91 | 85.40 | 84.88 | 85.14 | 1,970,402 | +0.45(+0.54%) |
Apr 14, 2015 | 84.38 | 84.76 | 84.15 | 84.69 | 1,906,864 | +0.29(+0.35%) |
Apr 13, 2015 | 84.60 | 84.91 | 84.40 | 84.40 | 2,211,580 | -0.35(-0.41%) |
Apr 10, 2015 | 84.43 | 84.76 | 84.34 | 84.75 | 1,290,568 | +0.53(+0.62%) |
Apr 09, 2015 | 83.83 | 84.32 | 83.54 | 84.22 | 2,333,669 | +0.36(+0.42%) |
Apr 08, 2015 | 83.93 | 84.16 | 83.60 | 83.86 | 1,446,752 | +0.10(+0.12%) |
Apr 07, 2015 | 83.88 | 84.24 | 83.77 | 83.77 | 2,200,281 | -0.27(-0.32%) |
Apr 06, 2015 | 83.11 | 84.27 | 83.06 | 84.03 | 1,462,385 | +0.58(+0.70%) |
Apr 02, 2015 | 83.05 | 83.45 | 83.45 | 83.45 | 1,581,679 | +0.30(+0.36%) |
Apr 01, 2015 | 83.39 | 83.45 | 82.78 | 83.15 | 2,085,624 | -0.31(-0.37%) |
Mar 31, 2015 | 83.49 | 83.97 | 83.36 | 83.46 | 3,717,547 | -0.64(-0.76%) |
Mar 30, 2015 | 83.49 | 84.25 | 83.49 | 84.10 | 1,194,693 | +1.12(+1.35%) |
Mar 27, 2015 | 82.79 | 83.05 | 82.64 | 82.98 | 1,548,840 | +0.15(+0.19%) |
Mar 26, 2015 | 82.81 | 83.21 | 82.40 | 82.83 | 1,769,079 | -0.23(-0.28%) |
Mar 25, 2015 | 84.25 | 84.32 | 83.06 | 83.06 | 1,771,100 | -1.05(-1.25%) |
Mar 24, 2015 | 84.71 | 84.71 | 84.08 | 84.11 | 1,264,511 | -0.64(-0.75%) |
Mar 23, 2015 | 84.82 | 85.21 | 84.73 | 84.75 | 1,436,907 | -0.07(-0.09%) |
Mar 20, 2015 | 84.43 | 85.00 | 84.33 | 84.82 | 1,435,651 | +0.81(+0.96%) |
Mar 19, 2015 | 84.40 | 84.51 | 83.84 | 84.01 | 1,441,959 | -0.64(-0.75%) |
Mar 18, 2015 | 83.22 | 84.95 | 83.18 | 84.65 | 2,514,618 | +1.10(+1.32%) |
Mar 17, 2015 | 83.61 | 83.72 | 83.19 | 83.55 | 2,423,730 | -0.30(-0.36%) |
Mar 16, 2015 | 83.20 | 83.88 | 83.14 | 83.84 | 1,696,658 | +1.06(+1.27%) |
Mar 13, 2015 | 83.10 | 83.10 | 82.20 | 82.79 | 2,089,397 | -0.48(-0.57%) |
Mar 12, 2015 | 82.52 | 83.30 | 82.52 | 83.26 | 2,456,028 | +1.01(+1.22%) |
Mar 11, 2015 | 82.41 | 82.51 | 82.12 | 82.26 | 2,327,164 | +0.06(+0.07%) |
Mar 10, 2015 | 82.93 | 82.93 | 82.19 | 82.20 | 2,928,231 | -1.34(-1.60%) |
Mar 09, 2015 | 83.31 | 83.70 | 83.27 | 83.54 | 1,650,507 | +0.35(+0.43%) |
Mar 06, 2015 | 83.93 | 84.21 | 83.05 | 83.18 | 1,897,543 | -1.22(-1.44%) |
Mar 05, 2015 | 84.38 | 84.48 | 84.16 | 84.40 | 2,295,518 | +0.11(+0.13%) |
Mar 04, 2015 | 84.53 | 84.63 | 83.93 | 84.29 | 1,538,812 | -0.34(-0.40%) |
Mar 03, 2015 | 84.88 | 84.88 | 84.49 | 84.63 | 1,487,536 | -0.39(-0.46%) |