Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 80.04 | 80.10 | 78.69 | 78.93 | 12,633,484 | -0.80(-1.00%) |
May 28, 2015 | 79.62 | 80.16 | 79.46 | 79.73 | 7,231,669 | +0.02(+0.02%) |
May 27, 2015 | 79.62 | 79.93 | 79.45 | 79.71 | 11,795,932 | +0.24(+0.31%) |
May 26, 2015 | 79.79 | 80.04 | 79.28 | 79.47 | 10,046,186 | -0.42(-0.52%) |
May 22, 2015 | 80.61 | 79.88 | 79.88 | 79.88 | 7,887,016 | -0.84(-1.04%) |
May 21, 2015 | 81.11 | 81.42 | 80.67 | 80.73 | 8,722,999 | -0.34(-0.42%) |
May 20, 2015 | 81.71 | 81.76 | 80.84 | 81.07 | 9,130,276 | -0.28(-0.35%) |
May 19, 2015 | 81.11 | 81.47 | 80.80 | 81.35 | 9,870,521 | +0.42(+0.52%) |
May 18, 2015 | 80.10 | 81.65 | 80.07 | 80.93 | 13,392,360 | +0.88(+1.09%) |
May 15, 2015 | 79.80 | 80.07 | 79.56 | 80.05 | 7,697,815 | +0.37(+0.46%) |
May 14, 2015 | 79.01 | 79.71 | 78.99 | 79.68 | 6,969,976 | +1.00(+1.27%) |
May 13, 2015 | 78.78 | 79.13 | 78.62 | 78.68 | 7,446,054 | +0.06(+0.08%) |
May 12, 2015 | 78.94 | 79.07 | 78.47 | 78.62 | 8,821,811 | -0.44(-0.55%) |
May 11, 2015 | 79.28 | 79.55 | 79.04 | 79.06 | 7,282,905 | -0.34(-0.43%) |
May 08, 2015 | 78.63 | 79.56 | 78.60 | 79.40 | 9,595,679 | +1.42(+1.82%) |
May 07, 2015 | 77.42 | 78.25 | 77.40 | 77.98 | 8,180,893 | +0.38(+0.49%) |
May 06, 2015 | 77.95 | 78.15 | 77.20 | 77.60 | 10,262,370 | -0.26(-0.33%) |
May 05, 2015 | 78.35 | 78.48 | 77.69 | 77.86 | 11,281,949 | -0.67(-0.85%) |
May 04, 2015 | 78.51 | 78.68 | 78.38 | 78.52 | 7,060,050 | +0.17(+0.22%) |
May 01, 2015 | 77.95 | 78.56 | 77.95 | 78.35 | 7,994,850 | +0.73(+0.94%) |
Apr 30, 2015 | 78.30 | 78.37 | 77.29 | 77.62 | 12,997,325 | -0.93(-1.19%) |
Apr 29, 2015 | 78.65 | 78.73 | 78.17 | 78.56 | 11,407,342 | -0.27(-0.35%) |
Apr 28, 2015 | 78.60 | 78.99 | 77.71 | 78.83 | 9,564,995 | +0.13(+0.16%) |
Apr 27, 2015 | 79.16 | 79.50 | 78.62 | 78.70 | 11,647,098 | -0.39(-0.49%) |
Apr 24, 2015 | 78.34 | 79.45 | 78.25 | 79.10 | 8,392,220 | +0.49(+0.62%) |
Apr 23, 2015 | 78.64 | 78.89 | 78.18 | 78.61 | 9,394,877 | +0.02(+0.03%) |
Apr 22, 2015 | 78.74 | 78.88 | 78.22 | 78.59 | 6,088,538 | +0.10(+0.13%) |
Apr 21, 2015 | 78.77 | 79.02 | 78.38 | 78.48 | 8,348,492 | +0.07(+0.09%) |
Apr 20, 2015 | 78.45 | 78.94 | 78.29 | 78.41 | 8,521,940 | +0.49(+0.63%) |
Apr 17, 2015 | 77.76 | 78.13 | 77.55 | 77.92 | 14,165,167 | -0.16(-0.21%) |
Apr 16, 2015 | 78.46 | 78.50 | 78.07 | 78.09 | 9,360,741 | -0.63(-0.81%) |
Apr 15, 2015 | 78.67 | 79.22 | 78.51 | 78.72 | 10,526,491 | +0.06(+0.08%) |
Apr 14, 2015 | 79.07 | 79.39 | 78.39 | 78.66 | 11,913,126 | -0.02(-0.03%) |
Apr 13, 2015 | 79.46 | 79.80 | 78.68 | 78.68 | 13,740,180 | -1.18(-1.48%) |
Apr 10, 2015 | 79.29 | 79.92 | 78.98 | 79.86 | 8,672,784 | +0.57(+0.72%) |
Apr 09, 2015 | 78.70 | 79.54 | 78.51 | 79.29 | 10,317,934 | +0.92(+1.17%) |
Apr 08, 2015 | 78.12 | 78.60 | 77.94 | 78.38 | 9,398,220 | +0.05(+0.06%) |
Apr 07, 2015 | 77.90 | 78.93 | 77.81 | 78.33 | 10,096,210 | +0.74(+0.95%) |
Apr 06, 2015 | 77.34 | 77.91 | 76.72 | 77.59 | 12,393,059 | -0.38(-0.48%) |
Apr 02, 2015 | 77.81 | 77.97 | 77.97 | 77.97 | 7,791,818 | +0.38(+0.49%) |
Apr 01, 2015 | 78.61 | 78.61 | 77.16 | 77.58 | 14,526,864 | -1.13(-1.44%) |
Mar 31, 2015 | 79.01 | 79.42 | 78.71 | 78.72 | 10,259,362 | -0.74(-0.94%) |
Mar 30, 2015 | 79.22 | 79.71 | 78.84 | 79.46 | 7,745,611 | +0.95(+1.21%) |
Mar 27, 2015 | 78.47 | 78.99 | 78.37 | 78.52 | 7,472,689 | +0.16(+0.20%) |
Mar 26, 2015 | 78.21 | 78.88 | 77.91 | 78.36 | 12,744,241 | -0.16(-0.20%) |
Mar 25, 2015 | 79.70 | 80.20 | 78.52 | 78.52 | 10,790,946 | -1.27(-1.59%) |
Mar 24, 2015 | 80.46 | 80.78 | 79.76 | 79.78 | 10,722,907 | -0.80(-0.99%) |
Mar 23, 2015 | 80.18 | 80.87 | 80.00 | 80.58 | 11,521,990 | +0.45(+0.57%) |
Mar 20, 2015 | 79.71 | 80.52 | 79.63 | 80.13 | 15,889,784 | +0.56(+0.70%) |
Mar 19, 2015 | 79.06 | 79.78 | 78.96 | 79.57 | 8,770,740 | +0.18(+0.23%) |
Mar 18, 2015 | 78.16 | 79.61 | 77.57 | 79.39 | 10,188,057 | +1.23(+1.57%) |
Mar 17, 2015 | 78.34 | 78.66 | 77.79 | 78.16 | 9,331,020 | -0.92(-1.16%) |
Mar 16, 2015 | 78.05 | 79.09 | 78.05 | 79.08 | 9,874,103 | +1.45(+1.86%) |
Mar 13, 2015 | 78.13 | 78.29 | 77.19 | 77.63 | 9,995,923 | -0.49(-0.62%) |
Mar 12, 2015 | 77.44 | 78.44 | 77.33 | 78.12 | 10,630,016 | +1.18(+1.54%) |
Mar 11, 2015 | 78.12 | 78.12 | 76.86 | 76.94 | 11,678,131 | -0.95(-1.22%) |
Mar 10, 2015 | 78.24 | 78.59 | 77.87 | 77.88 | 11,163,629 | -0.88(-1.12%) |
Mar 09, 2015 | 78.41 | 78.97 | 78.06 | 78.77 | 7,285,685 | +0.43(+0.55%) |
Mar 06, 2015 | 79.89 | 80.15 | 78.16 | 78.34 | 11,869,159 | -1.89(-2.35%) |
Mar 05, 2015 | 79.87 | 80.76 | 79.81 | 80.22 | 10,277,358 | +0.68(+0.86%) |
Mar 04, 2015 | 79.91 | 80.08 | 79.17 | 79.54 | 11,045,470 | -0.54(-0.67%) |
Mar 03, 2015 | 80.68 | 80.68 | 79.75 | 80.08 | 8,203,969 | -0.69(-0.85%) |