Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 80.95 | 80.96 | 80.15 | 80.39 | 73,703 | -0.68(-0.84%) |
May 28, 2015 | 81.00 | 81.09 | 80.63 | 81.07 | 94,779 | -0.07(-0.08%) |
May 27, 2015 | 80.57 | 81.23 | 80.41 | 81.14 | 107,283 | +0.86(+1.07%) |
May 26, 2015 | 80.99 | 80.99 | 80.07 | 80.28 | 134,056 | -0.82(-1.01%) |
May 22, 2015 | 81.00 | 81.10 | 81.10 | 81.10 | 59,863 | +0.04(+0.05%) |
May 21, 2015 | 81.02 | 81.17 | 80.84 | 81.06 | 49,371 | -0.14(-0.17%) |
May 20, 2015 | 81.64 | 81.64 | 81.06 | 81.19 | 77,818 | -0.42(-0.52%) |
May 19, 2015 | 81.18 | 81.69 | 81.18 | 81.62 | 93,677 | +0.68(+0.84%) |
May 18, 2015 | 80.29 | 81.02 | 80.29 | 80.94 | 155,176 | +0.63(+0.78%) |
May 15, 2015 | 81.00 | 81.00 | 80.07 | 80.31 | 169,729 | -0.65(-0.80%) |
May 14, 2015 | 80.69 | 80.97 | 80.51 | 80.95 | 51,103 | +0.61(+0.76%) |
May 13, 2015 | 80.05 | 80.39 | 79.90 | 80.34 | 2,054,367 | +0.29(+0.37%) |
May 12, 2015 | 79.96 | 80.20 | 79.45 | 80.05 | 27,683 | -0.23(-0.29%) |
May 11, 2015 | 80.03 | 80.52 | 80.03 | 80.28 | 37,396 | +0.01(+0.01%) |
May 08, 2015 | 79.59 | 80.27 | 79.49 | 80.27 | 94,020 | +1.16(+1.47%) |
May 07, 2015 | 78.57 | 79.21 | 78.40 | 79.11 | 24,992 | +0.44(+0.56%) |
May 06, 2015 | 79.34 | 79.61 | 78.13 | 78.67 | 86,440 | -0.46(-0.58%) |
May 05, 2015 | 79.37 | 79.92 | 79.05 | 79.13 | 104,578 | -0.37(-0.47%) |
May 04, 2015 | 78.91 | 79.58 | 78.81 | 79.50 | 47,079 | +0.79(+1.01%) |
May 01, 2015 | 78.63 | 78.84 | 78.39 | 78.71 | 37,789 | +0.40(+0.52%) |
Apr 30, 2015 | 78.67 | 78.98 | 78.00 | 78.30 | 103,175 | -0.48(-0.61%) |
Apr 29, 2015 | 78.04 | 79.06 | 78.04 | 78.79 | 21,120 | +0.42(+0.54%) |
Apr 28, 2015 | 77.87 | 78.36 | 77.77 | 78.36 | 16,817 | +0.52(+0.66%) |
Apr 27, 2015 | 78.24 | 78.58 | 77.83 | 77.85 | 15,991 | -0.29(-0.36%) |
Apr 24, 2015 | 78.48 | 78.48 | 78.03 | 78.13 | 168,501 | -0.33(-0.43%) |
Apr 23, 2015 | 78.29 | 78.66 | 78.14 | 78.47 | 12,851 | -0.01(-0.01%) |
Apr 22, 2015 | 77.80 | 78.66 | 77.65 | 78.48 | 24,644 | +0.95(+1.22%) |
Apr 21, 2015 | 78.03 | 78.16 | 77.49 | 77.53 | 34,536 | -0.26(-0.33%) |
Apr 20, 2015 | 77.84 | 78.02 | 77.39 | 77.79 | 40,734 | +0.40(+0.51%) |
Apr 17, 2015 | 78.09 | 78.11 | 77.18 | 77.39 | 66,158 | -1.26(-1.60%) |
Apr 16, 2015 | 78.56 | 78.90 | 78.12 | 78.65 | 34,713 | +0.12(+0.15%) |
Apr 15, 2015 | 78.22 | 78.81 | 78.11 | 78.53 | 32,372 | +0.52(+0.66%) |
Apr 14, 2015 | 78.05 | 78.20 | 77.57 | 78.01 | 56,769 | -0.03(-0.04%) |
Apr 13, 2015 | 77.69 | 78.28 | 77.69 | 78.05 | 17,932 | +0.28(+0.37%) |
Apr 10, 2015 | 77.76 | 77.76 | 77.57 | 77.76 | 45,910 | +0.09(+0.12%) |
Apr 09, 2015 | 77.39 | 77.74 | 77.05 | 77.67 | 267,326 | +0.30(+0.39%) |
Apr 08, 2015 | 77.15 | 77.61 | 77.15 | 77.37 | 23,122 | +0.31(+0.40%) |
Apr 07, 2015 | 77.16 | 77.45 | 77.06 | 77.06 | 179,074 | +0.01(+0.01%) |
Apr 06, 2015 | 76.55 | 77.33 | 76.28 | 77.05 | 35,493 | -0.27(-0.34%) |
Apr 02, 2015 | 76.61 | 77.31 | 77.31 | 77.31 | 55,446 | +0.53(+0.69%) |
Apr 01, 2015 | 76.76 | 76.98 | 76.24 | 76.78 | 36,113 | -0.21(-0.27%) |
Mar 31, 2015 | 76.98 | 77.42 | 76.75 | 76.99 | 68,063 | -0.29(-0.38%) |
Mar 30, 2015 | 76.83 | 77.54 | 76.83 | 77.28 | 21,430 | +1.02(+1.33%) |
Mar 27, 2015 | 76.47 | 76.47 | 76.00 | 76.26 | 16,767 | -0.18(-0.24%) |
Mar 26, 2015 | 76.26 | 76.75 | 75.71 | 76.45 | 105,877 | -0.12(-0.16%) |
Mar 25, 2015 | 77.86 | 77.94 | 76.48 | 76.57 | 170,653 | -1.21(-1.56%) |
Mar 24, 2015 | 78.26 | 78.26 | 77.78 | 77.78 | 177,285 | -0.59(-0.76%) |
Mar 23, 2015 | 78.91 | 79.06 | 78.37 | 78.37 | 35,150 | -0.49(-0.62%) |
Mar 20, 2015 | 78.33 | 79.06 | 78.25 | 78.86 | 28,374 | +0.87(+1.12%) |
Mar 19, 2015 | 78.63 | 78.63 | 77.63 | 77.99 | 31,600 | -0.76(-0.96%) |
Mar 18, 2015 | 78.45 | 78.97 | 78.07 | 78.75 | 37,665 | +0.08(+0.10%) |
Mar 17, 2015 | 78.41 | 78.75 | 78.24 | 78.67 | 37,984 | -0.11(-0.14%) |
Mar 16, 2015 | 78.43 | 78.79 | 78.42 | 78.78 | 33,433 | +0.79(+1.01%) |
Mar 13, 2015 | 78.45 | 78.45 | 77.50 | 77.99 | 42,025 | -0.59(-0.75%) |
Mar 12, 2015 | 77.39 | 78.62 | 77.39 | 78.58 | 23,905 | +1.76(+2.29%) |
Mar 11, 2015 | 76.44 | 77.00 | 76.40 | 76.82 | 34,653 | +0.55(+0.72%) |
Mar 10, 2015 | 77.31 | 77.31 | 76.28 | 76.28 | 31,826 | -1.78(-2.29%) |
Mar 09, 2015 | 77.73 | 78.21 | 77.68 | 78.06 | 234,262 | +0.39(+0.51%) |
Mar 06, 2015 | 78.15 | 79.19 | 77.61 | 77.67 | 88,155 | -0.39(-0.49%) |
Mar 05, 2015 | 77.56 | 78.08 | 77.56 | 78.05 | 33,855 | +0.27(+0.34%) |
Mar 04, 2015 | 77.76 | 77.94 | 77.54 | 77.79 | 43,435 | -0.42(-0.54%) |
Mar 03, 2015 | 78.26 | 78.31 | 77.96 | 78.21 | 20,560 | -0.20(-0.25%) |