Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 83.79 | 84.27 | 81.21 | 81.37 | 418,833 | -2.23(-2.67%) |
May 28, 2015 | 83.24 | 83.97 | 83.01 | 83.60 | 255,743 | -0.16(-0.19%) |
May 27, 2015 | 83.84 | 84.25 | 82.77 | 83.76 | 231,493 | -0.07(-0.09%) |
May 26, 2015 | 85.42 | 85.42 | 83.73 | 83.83 | 234,889 | -1.09(-1.29%) |
May 22, 2015 | 84.27 | 84.93 | 84.93 | 84.93 | 242,911 | +0.60(+0.71%) |
May 21, 2015 | 85.24 | 85.74 | 84.26 | 84.33 | 270,134 | -0.91(-1.07%) |
May 20, 2015 | 85.48 | 85.64 | 84.61 | 85.24 | 236,953 | +0.25(+0.30%) |
May 19, 2015 | 84.73 | 85.59 | 84.00 | 84.99 | 370,946 | -0.07(-0.08%) |
May 18, 2015 | 85.35 | 86.61 | 84.54 | 85.06 | 415,769 | -0.16(-0.19%) |
May 15, 2015 | 78.94 | 85.31 | 78.94 | 85.22 | 791,978 | +7.27(+9.33%) |
May 14, 2015 | 77.39 | 78.51 | 76.61 | 77.95 | 262,640 | +0.78(+1.02%) |
May 13, 2015 | 77.44 | 77.66 | 76.28 | 77.16 | 307,902 | -0.23(-0.30%) |
May 12, 2015 | 76.74 | 78.16 | 76.27 | 77.40 | 231,522 | +0.63(+0.81%) |
May 11, 2015 | 77.09 | 78.08 | 76.73 | 76.77 | 263,698 | -0.05(-0.06%) |
May 08, 2015 | 77.09 | 77.61 | 76.28 | 76.82 | 236,565 | +0.52(+0.68%) |
May 07, 2015 | 76.88 | 77.14 | 75.76 | 76.29 | 386,833 | -0.42(-0.55%) |
May 06, 2015 | 77.11 | 77.53 | 76.26 | 76.71 | 285,418 | -0.11(-0.15%) |
May 05, 2015 | 77.78 | 78.25 | 75.69 | 76.83 | 258,282 | -1.03(-1.32%) |
May 04, 2015 | 78.03 | 79.25 | 77.49 | 77.85 | 199,307 | +0.33(+0.42%) |
May 01, 2015 | 76.89 | 78.13 | 76.55 | 77.53 | 236,795 | +0.83(+1.08%) |
Apr 30, 2015 | 76.32 | 77.26 | 75.54 | 76.70 | 290,976 | +0.15(+0.20%) |
Apr 29, 2015 | 78.91 | 79.32 | 76.54 | 76.55 | 247,313 | -2.62(-3.31%) |
Apr 28, 2015 | 79.18 | 79.85 | 78.39 | 79.17 | 239,423 | -0.07(-0.09%) |
Apr 27, 2015 | 80.19 | 80.37 | 78.29 | 79.24 | 181,692 | -0.64(-0.80%) |
Apr 24, 2015 | 80.14 | 80.32 | 79.70 | 79.89 | 180,143 | -0.02(-0.02%) |
Apr 23, 2015 | 80.44 | 80.80 | 79.31 | 79.90 | 259,247 | -0.60(-0.74%) |
Apr 22, 2015 | 81.66 | 81.68 | 79.79 | 80.50 | 189,071 | -0.90(-1.11%) |
Apr 21, 2015 | 82.24 | 82.30 | 81.31 | 81.40 | 179,534 | -0.30(-0.36%) |
Apr 20, 2015 | 82.32 | 82.60 | 81.59 | 81.70 | 252,158 | +0.40(+0.49%) |
Apr 17, 2015 | 81.67 | 81.93 | 80.58 | 81.30 | 406,438 | -0.88(-1.07%) |
Apr 16, 2015 | 83.08 | 83.71 | 81.97 | 82.18 | 210,467 | -0.67(-0.81%) |
Apr 15, 2015 | 84.64 | 85.08 | 82.70 | 82.85 | 324,764 | -1.18(-1.41%) |
Apr 14, 2015 | 83.72 | 84.80 | 83.11 | 84.03 | 353,404 | +0.49(+0.59%) |
Apr 13, 2015 | 84.04 | 84.80 | 83.30 | 83.54 | 252,696 | -0.19(-0.22%) |
Apr 10, 2015 | 83.21 | 83.75 | 82.44 | 83.72 | 317,206 | +1.06(+1.28%) |
Apr 09, 2015 | 83.24 | 84.35 | 81.79 | 82.66 | 181,403 | -0.39(-0.47%) |
Apr 08, 2015 | 83.41 | 84.04 | 82.87 | 83.05 | 257,662 | -0.05(-0.06%) |
Apr 07, 2015 | 84.45 | 84.45 | 82.92 | 83.10 | 278,704 | -1.12(-1.33%) |
Apr 06, 2015 | 83.24 | 85.44 | 83.24 | 84.22 | 225,415 | +0.40(+0.48%) |
Apr 02, 2015 | 83.58 | 83.81 | 83.81 | 83.81 | 325,003 | +0.23(+0.28%) |
Apr 01, 2015 | 83.54 | 83.69 | 82.03 | 83.58 | 166,578 | -0.31(-0.37%) |
Mar 31, 2015 | 83.86 | 84.15 | 83.51 | 83.89 | 287,202 | -0.16(-0.19%) |
Mar 30, 2015 | 82.85 | 84.61 | 82.41 | 84.05 | 269,902 | +1.32(+1.60%) |
Mar 27, 2015 | 81.02 | 82.82 | 80.63 | 82.73 | 212,104 | +1.54(+1.89%) |
Mar 26, 2015 | 81.24 | 82.03 | 80.35 | 81.19 | 211,041 | -0.03(-0.03%) |
Mar 25, 2015 | 83.33 | 83.35 | 80.96 | 81.22 | 229,726 | -1.67(-2.01%) |
Mar 24, 2015 | 82.40 | 83.13 | 81.81 | 82.88 | 206,453 | +0.35(+0.43%) |
Mar 23, 2015 | 82.93 | 83.48 | 82.11 | 82.53 | 292,853 | -0.30(-0.36%) |
Mar 20, 2015 | 82.33 | 83.06 | 81.89 | 82.83 | 347,888 | +0.99(+1.21%) |
Mar 19, 2015 | 81.56 | 82.19 | 81.10 | 81.84 | 213,115 | +0.31(+0.38%) |
Mar 18, 2015 | 81.65 | 82.35 | 80.17 | 81.53 | 255,342 | -0.48(-0.59%) |
Mar 17, 2015 | 82.06 | 82.32 | 81.10 | 82.02 | 305,810 | +0.03(+0.03%) |
Mar 16, 2015 | 82.52 | 82.75 | 81.40 | 81.99 | 286,670 | +0.06(+0.07%) |
Mar 13, 2015 | 83.42 | 83.42 | 81.51 | 81.93 | 304,236 | -1.17(-1.41%) |
Mar 12, 2015 | 82.05 | 83.28 | 81.65 | 83.11 | 313,925 | +1.78(+2.19%) |
Mar 11, 2015 | 80.92 | 82.86 | 80.11 | 81.33 | 411,619 | -0.19(-0.23%) |
Mar 10, 2015 | 80.54 | 83.31 | 77.28 | 81.51 | 877,066 | -2.96(-3.50%) |
Mar 09, 2015 | 82.05 | 86.19 | 82.04 | 84.48 | 789,188 | +3.03(+3.72%) |
Mar 06, 2015 | 81.25 | 82.23 | 80.89 | 81.45 | 252,631 | -0.66(-0.81%) |
Mar 05, 2015 | 82.12 | 82.95 | 81.52 | 82.11 | 165,236 | +0.23(+0.28%) |
Mar 04, 2015 | 80.99 | 82.09 | 80.26 | 81.88 | 276,009 | +0.51(+0.63%) |
Mar 03, 2015 | 82.27 | 82.50 | 81.49 | 81.37 | 187,374 | -0.98(-1.19%) |