Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 77.24 | 77.49 | 76.17 | 76.32 | 1,524,512 | -0.82(-1.07%) |
May 28, 2015 | 77.25 | 77.90 | 76.62 | 77.14 | 811,394 | -0.35(-0.45%) |
May 27, 2015 | 76.58 | 77.60 | 76.52 | 77.49 | 654,223 | +0.84(+1.09%) |
May 26, 2015 | 76.60 | 76.85 | 76.13 | 76.65 | 942,974 | -0.02(-0.03%) |
May 22, 2015 | 76.73 | 76.67 | 76.67 | 76.67 | 1,109,480 | -0.05(-0.07%) |
May 21, 2015 | 77.65 | 77.92 | 76.44 | 76.73 | 1,060,306 | -0.85(-1.09%) |
May 20, 2015 | 77.43 | 78.06 | 77.18 | 77.57 | 1,506,280 | +0.15(+0.20%) |
May 19, 2015 | 78.28 | 78.35 | 77.31 | 77.42 | 1,405,179 | -0.96(-1.23%) |
May 18, 2015 | 79.03 | 79.56 | 78.31 | 78.38 | 1,424,070 | -1.19(-1.50%) |
May 15, 2015 | 78.93 | 80.19 | 78.93 | 79.57 | 1,564,235 | +0.60(+0.76%) |
May 14, 2015 | 77.83 | 79.03 | 77.65 | 78.98 | 698,036 | +1.62(+2.10%) |
May 13, 2015 | 78.49 | 79.05 | 77.08 | 77.36 | 902,017 | -0.81(-1.04%) |
May 12, 2015 | 77.37 | 78.58 | 76.90 | 78.17 | 757,231 | +0.26(+0.33%) |
May 11, 2015 | 78.77 | 79.49 | 77.61 | 77.91 | 708,968 | -1.21(-1.53%) |
May 08, 2015 | 78.80 | 80.37 | 78.72 | 79.12 | 822,410 | +1.19(+1.53%) |
May 07, 2015 | 76.87 | 78.29 | 76.53 | 77.93 | 850,481 | +1.18(+1.53%) |
May 06, 2015 | 77.18 | 77.60 | 76.26 | 76.75 | 933,694 | -0.55(-0.72%) |
May 05, 2015 | 79.16 | 79.54 | 77.07 | 77.30 | 1,037,275 | -2.23(-2.80%) |
May 04, 2015 | 79.22 | 79.98 | 79.20 | 79.53 | 822,637 | +0.60(+0.76%) |
May 01, 2015 | 78.97 | 79.95 | 78.81 | 78.93 | 1,043,766 | +0.23(+0.29%) |
Apr 30, 2015 | 79.50 | 79.81 | 78.20 | 78.70 | 1,242,257 | -1.09(-1.37%) |
Apr 29, 2015 | 81.54 | 82.03 | 79.60 | 79.79 | 1,004,160 | -2.37(-2.89%) |
Apr 28, 2015 | 82.65 | 82.65 | 81.79 | 82.17 | 783,385 | -0.90(-1.08%) |
Apr 27, 2015 | 83.13 | 83.77 | 82.69 | 83.07 | 904,520 | +0.21(+0.26%) |
Apr 24, 2015 | 81.90 | 83.09 | 81.51 | 82.85 | 1,289,298 | +0.95(+1.15%) |
Apr 23, 2015 | 82.66 | 83.25 | 81.12 | 81.91 | 1,235,091 | -0.75(-0.90%) |
Apr 22, 2015 | 82.39 | 83.28 | 82.08 | 82.66 | 1,287,927 | +0.25(+0.30%) |
Apr 21, 2015 | 81.96 | 82.76 | 81.96 | 82.40 | 863,995 | +0.70(+0.86%) |
Apr 20, 2015 | 81.52 | 82.19 | 81.30 | 81.70 | 871,301 | +0.23(+0.28%) |
Apr 17, 2015 | 82.04 | 82.21 | 80.78 | 81.48 | 854,900 | -0.68(-0.83%) |
Apr 16, 2015 | 81.36 | 82.46 | 81.19 | 82.16 | 500,042 | +0.56(+0.69%) |
Apr 15, 2015 | 82.58 | 83.54 | 81.54 | 81.60 | 804,628 | -0.93(-1.13%) |
Apr 14, 2015 | 82.13 | 83.02 | 82.13 | 82.53 | 765,726 | +0.50(+0.61%) |
Apr 13, 2015 | 81.92 | 82.50 | 81.92 | 82.03 | 765,496 | -0.20(-0.24%) |
Apr 10, 2015 | 82.46 | 82.93 | 81.88 | 82.23 | 588,705 | +0.48(+0.59%) |
Apr 09, 2015 | 83.43 | 83.63 | 81.68 | 81.75 | 913,746 | -1.87(-2.24%) |
Apr 08, 2015 | 83.26 | 83.90 | 83.26 | 83.62 | 731,011 | +0.34(+0.41%) |
Apr 07, 2015 | 84.51 | 84.62 | 83.25 | 83.28 | 959,994 | -1.39(-1.64%) |
Apr 06, 2015 | 83.83 | 84.89 | 83.29 | 84.67 | 876,836 | +1.13(+1.36%) |
Apr 02, 2015 | 82.15 | 83.54 | 83.54 | 83.54 | 800,082 | +1.24(+1.51%) |
Apr 01, 2015 | 82.75 | 82.80 | 81.68 | 82.30 | 923,762 | -0.28(-0.33%) |
Mar 31, 2015 | 83.07 | 83.58 | 82.42 | 82.57 | 1,395,706 | -0.75(-0.90%) |
Mar 30, 2015 | 82.49 | 83.46 | 82.02 | 83.32 | 935,709 | +1.16(+1.42%) |
Mar 27, 2015 | 82.23 | 82.68 | 81.80 | 82.16 | 896,232 | +0.04(+0.05%) |
Mar 26, 2015 | 82.60 | 82.67 | 81.21 | 82.12 | 1,341,660 | -0.64(-0.77%) |
Mar 25, 2015 | 84.39 | 84.57 | 82.40 | 82.76 | 1,083,669 | -1.50(-1.79%) |
Mar 24, 2015 | 85.21 | 85.80 | 84.02 | 84.27 | 1,631,215 | -1.15(-1.34%) |
Mar 23, 2015 | 85.26 | 86.48 | 85.06 | 85.41 | 1,676,049 | -0.37(-0.43%) |
Mar 20, 2015 | 83.78 | 86.94 | 83.77 | 85.78 | 25,734,300 | +2.29(+2.74%) |
Mar 19, 2015 | 83.31 | 84.20 | 83.12 | 83.49 | 2,014,709 | -0.12(-0.14%) |
Mar 18, 2015 | 82.43 | 83.74 | 81.33 | 83.61 | 1,556,090 | +0.93(+1.13%) |
Mar 17, 2015 | 81.97 | 82.79 | 81.59 | 82.67 | 1,689,124 | +0.48(+0.58%) |
Mar 16, 2015 | 82.13 | 82.83 | 81.74 | 82.19 | 2,256,649 | +0.62(+0.76%) |
Mar 13, 2015 | 81.56 | 81.74 | 80.85 | 81.57 | 906,796 | +0.04(+0.05%) |
Mar 12, 2015 | 79.99 | 81.56 | 79.87 | 81.53 | 1,076,846 | +2.14(+2.70%) |
Mar 11, 2015 | 79.77 | 79.91 | 79.22 | 79.38 | 1,036,050 | -0.15(-0.19%) |
Mar 10, 2015 | 79.91 | 80.44 | 79.29 | 79.53 | 1,875,110 | -0.60(-0.75%) |
Mar 09, 2015 | 79.69 | 80.24 | 79.29 | 80.13 | 984,754 | +1.04(+1.32%) |
Mar 06, 2015 | 81.00 | 81.00 | 78.81 | 79.09 | 1,044,957 | -2.80(-3.42%) |
Mar 05, 2015 | 81.85 | 82.81 | 81.53 | 81.88 | 601,060 | +0.35(+0.43%) |
Mar 04, 2015 | 81.74 | 82.29 | 81.14 | 81.53 | 588,880 | -0.48(-0.59%) |
Mar 03, 2015 | 81.71 | 82.36 | 81.26 | 82.01 | 509,866 | +0.14(+0.17%) |