Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 84.04 | 84.37 | 83.06 | 83.43 | 1,393,195 | -0.73(-0.87%) |
May 28, 2015 | 84.09 | 84.28 | 83.78 | 84.17 | 652,870 | -0.09(-0.11%) |
May 27, 2015 | 83.68 | 84.43 | 83.41 | 84.26 | 886,862 | +0.85(+1.02%) |
May 26, 2015 | 84.30 | 84.47 | 83.25 | 83.41 | 1,418,152 | -0.97(-1.15%) |
May 22, 2015 | 84.71 | 84.38 | 84.38 | 84.38 | 901,329 | -0.23(-0.27%) |
May 21, 2015 | 84.35 | 84.78 | 84.14 | 84.61 | 937,608 | +0.15(+0.18%) |
May 20, 2015 | 84.71 | 84.80 | 84.18 | 84.45 | 773,565 | +0.02(+0.03%) |
May 19, 2015 | 84.20 | 84.66 | 83.91 | 84.43 | 1,074,981 | +0.33(+0.39%) |
May 18, 2015 | 84.71 | 84.72 | 84.01 | 84.10 | 1,525,718 | -0.64(-0.76%) |
May 15, 2015 | 84.70 | 85.09 | 84.47 | 84.74 | 808,251 | +0.01(+0.01%) |
May 14, 2015 | 84.83 | 84.93 | 84.58 | 84.74 | 1,234,632 | +0.33(+0.40%) |
May 13, 2015 | 84.32 | 84.72 | 84.05 | 84.40 | 870,371 | +0.16(+0.19%) |
May 12, 2015 | 84.03 | 84.32 | 83.30 | 84.24 | 1,391,192 | -0.04(-0.05%) |
May 11, 2015 | 84.12 | 84.46 | 83.74 | 84.28 | 1,794,408 | +0.12(+0.15%) |
May 08, 2015 | 83.98 | 84.49 | 83.71 | 84.16 | 1,624,828 | +0.78(+0.94%) |
May 07, 2015 | 83.10 | 83.69 | 82.57 | 83.38 | 1,825,392 | +0.33(+0.40%) |
May 06, 2015 | 82.49 | 83.50 | 82.17 | 83.04 | 2,323,550 | +0.99(+1.21%) |
May 05, 2015 | 81.99 | 82.67 | 81.67 | 82.05 | 1,813,597 | +0.15(+0.19%) |
May 04, 2015 | 81.02 | 82.14 | 80.92 | 81.89 | 1,553,475 | +1.02(+1.26%) |
May 01, 2015 | 80.62 | 81.07 | 80.49 | 80.88 | 883,250 | +0.49(+0.61%) |
Apr 30, 2015 | 80.76 | 81.10 | 80.26 | 80.39 | 1,962,168 | -0.77(-0.94%) |
Apr 29, 2015 | 80.73 | 81.50 | 80.20 | 81.15 | 1,244,635 | -0.07(-0.09%) |
Apr 28, 2015 | 80.99 | 81.23 | 80.22 | 81.23 | 1,455,811 | +0.02(+0.02%) |
Apr 27, 2015 | 81.30 | 81.67 | 80.94 | 81.21 | 1,468,862 | -0.07(-0.08%) |
Apr 24, 2015 | 81.75 | 82.11 | 80.96 | 81.28 | 1,623,665 | +0.02(+0.02%) |
Apr 23, 2015 | 81.70 | 82.31 | 80.89 | 81.26 | 3,374,096 | +1.35(+1.69%) |
Apr 22, 2015 | 79.07 | 80.19 | 78.50 | 79.91 | 1,697,539 | +0.84(+1.06%) |
Apr 21, 2015 | 79.39 | 79.39 | 78.51 | 79.07 | 1,222,678 | -0.23(-0.29%) |
Apr 20, 2015 | 79.01 | 79.41 | 78.75 | 79.30 | 822,154 | +0.90(+1.15%) |
Apr 17, 2015 | 78.34 | 78.61 | 77.97 | 78.39 | 1,194,096 | -0.75(-0.95%) |
Apr 16, 2015 | 78.73 | 79.37 | 78.35 | 79.14 | 1,140,298 | +0.15(+0.19%) |
Apr 15, 2015 | 78.47 | 79.21 | 78.26 | 78.99 | 1,152,798 | +0.86(+1.10%) |
Apr 14, 2015 | 77.93 | 78.15 | 77.43 | 78.13 | 536,113 | -0.02(-0.02%) |
Apr 13, 2015 | 78.37 | 78.65 | 77.83 | 78.15 | 711,028 | -0.45(-0.57%) |
Apr 10, 2015 | 78.73 | 78.94 | 78.43 | 78.60 | 954,096 | +0.09(+0.11%) |
Apr 09, 2015 | 78.74 | 78.80 | 77.81 | 78.51 | 565,486 | -0.28(-0.35%) |
Apr 08, 2015 | 78.31 | 78.79 | 78.14 | 78.78 | 1,044,924 | +0.46(+0.59%) |
Apr 07, 2015 | 78.65 | 78.91 | 78.08 | 78.32 | 805,143 | -0.39(-0.50%) |
Apr 06, 2015 | 77.31 | 79.20 | 77.05 | 78.71 | 964,226 | +0.84(+1.08%) |
Apr 02, 2015 | 77.85 | 77.87 | 77.87 | 77.87 | 670,748 | +0.06(+0.07%) |
Apr 01, 2015 | 77.66 | 78.16 | 77.06 | 77.81 | 787,258 | +0.15(+0.19%) |
Mar 31, 2015 | 78.11 | 78.20 | 77.48 | 77.67 | 1,801,725 | -0.69(-0.88%) |
Mar 30, 2015 | 78.19 | 78.82 | 78.03 | 78.36 | 1,013,392 | +0.65(+0.84%) |
Mar 27, 2015 | 77.26 | 77.87 | 77.16 | 77.71 | 1,301,611 | +0.45(+0.58%) |
Mar 26, 2015 | 77.14 | 77.50 | 76.66 | 77.26 | 1,101,100 | -0.11(-0.14%) |
Mar 25, 2015 | 78.24 | 78.54 | 77.33 | 77.37 | 1,061,953 | -0.83(-1.06%) |
Mar 24, 2015 | 77.82 | 78.82 | 77.78 | 78.20 | 1,155,300 | +0.02(+0.02%) |
Mar 23, 2015 | 78.62 | 79.13 | 78.18 | 78.18 | 1,173,046 | -0.27(-0.34%) |
Mar 20, 2015 | 78.32 | 79.21 | 78.29 | 78.45 | 2,362,032 | +0.37(+0.47%) |
Mar 19, 2015 | 78.20 | 78.57 | 77.59 | 78.08 | 1,553,941 | -0.64(-0.81%) |
Mar 18, 2015 | 76.87 | 78.99 | 76.51 | 78.72 | 2,039,743 | +1.78(+2.31%) |
Mar 17, 2015 | 77.17 | 77.56 | 76.64 | 76.94 | 2,340,169 | -0.45(-0.58%) |
Mar 16, 2015 | 77.14 | 77.76 | 75.97 | 77.39 | 4,438,445 | -0.94(-1.21%) |
Mar 13, 2015 | 78.31 | 78.71 | 77.61 | 78.34 | 1,470,589 | -0.24(-0.30%) |
Mar 12, 2015 | 77.80 | 78.69 | 77.65 | 78.57 | 920,919 | +1.08(+1.39%) |
Mar 11, 2015 | 78.42 | 78.42 | 77.31 | 77.50 | 1,305,259 | -0.71(-0.91%) |
Mar 10, 2015 | 78.31 | 78.80 | 78.13 | 78.20 | 1,585,591 | -0.99(-1.25%) |
Mar 09, 2015 | 77.98 | 79.61 | 77.98 | 79.20 | 1,472,331 | +1.27(+1.63%) |
Mar 06, 2015 | 78.81 | 79.11 | 77.72 | 77.93 | 1,266,088 | -1.58(-1.99%) |
Mar 05, 2015 | 79.39 | 79.57 | 79.11 | 79.51 | 779,514 | +0.24(+0.31%) |
Mar 04, 2015 | 79.77 | 80.13 | 79.09 | 79.26 | 1,349,682 | -0.86(-1.08%) |
Mar 03, 2015 | 80.43 | 80.62 | 79.63 | 80.13 | 769,019 | -0.44(-0.55%) |