Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 71.96 | 72.00 | 70.81 | 71.01 | 3,290,324 | -0.89(-1.24%) |
May 28, 2015 | 70.42 | 72.10 | 70.25 | 71.90 | 1,316,940 | +1.13(+1.60%) |
May 27, 2015 | 70.97 | 71.99 | 68.55 | 70.77 | 5,182,947 | -4.90(-6.48%) |
May 26, 2015 | 78.16 | 78.20 | 75.62 | 75.67 | 1,247,117 | -2.75(-3.51%) |
May 22, 2015 | 78.61 | 78.42 | 78.42 | 78.42 | 781,500 | -0.10(-0.13%) |
May 21, 2015 | 78.48 | 79.15 | 77.95 | 78.52 | 794,631 | +0.05(+0.06%) |
May 20, 2015 | 77.83 | 78.69 | 77.41 | 78.47 | 1,164,239 | +0.82(+1.06%) |
May 19, 2015 | 77.50 | 78.16 | 77.15 | 77.65 | 841,649 | -0.20(-0.26%) |
May 18, 2015 | 77.56 | 78.18 | 77.28 | 77.85 | 441,171 | +0.41(+0.53%) |
May 15, 2015 | 77.98 | 78.26 | 76.96 | 77.44 | 701,555 | -0.43(-0.55%) |
May 14, 2015 | 78.00 | 78.09 | 76.71 | 77.87 | 559,518 | +0.18(+0.23%) |
May 13, 2015 | 79.02 | 79.37 | 76.69 | 77.69 | 1,446,473 | -1.68(-2.12%) |
May 12, 2015 | 80.21 | 80.22 | 79.03 | 79.37 | 861,839 | -0.73(-0.92%) |
May 11, 2015 | 79.74 | 80.28 | 79.55 | 80.11 | 930,694 | +0.48(+0.61%) |
May 08, 2015 | 80.22 | 80.99 | 79.44 | 79.62 | 1,390,420 | -0.03(-0.04%) |
May 07, 2015 | 79.65 | 80.28 | 78.87 | 79.65 | 1,738,891 | -0.98(-1.22%) |
May 06, 2015 | 84.03 | 84.08 | 76.40 | 80.63 | 8,602,884 | -5.83(-6.74%) |
May 05, 2015 | 85.52 | 86.50 | 85.12 | 86.46 | 2,098,634 | +1.01(+1.18%) |
May 04, 2015 | 85.03 | 86.25 | 84.92 | 85.45 | 715,444 | +0.42(+0.49%) |
May 01, 2015 | 84.55 | 85.45 | 83.66 | 85.03 | 780,756 | +1.05(+1.25%) |
Apr 30, 2015 | 83.90 | 84.68 | 83.30 | 83.98 | 791,510 | -0.22(-0.26%) |
Apr 29, 2015 | 83.50 | 84.87 | 83.10 | 84.20 | 958,087 | +0.40(+0.48%) |
Apr 28, 2015 | 81.67 | 83.99 | 81.36 | 83.80 | 952,266 | +1.79(+2.18%) |
Apr 27, 2015 | 84.22 | 84.60 | 81.82 | 82.01 | 743,956 | -1.74(-2.08%) |
Apr 24, 2015 | 83.14 | 84.65 | 83.02 | 83.75 | 778,272 | +0.43(+0.52%) |
Apr 23, 2015 | 82.03 | 83.93 | 81.73 | 83.32 | 878,637 | +0.83(+1.01%) |
Apr 22, 2015 | 81.88 | 82.57 | 81.19 | 82.49 | 674,778 | +0.68(+0.83%) |
Apr 21, 2015 | 81.77 | 82.57 | 81.00 | 81.81 | 765,282 | +0.28(+0.35%) |
Apr 20, 2015 | 82.64 | 83.35 | 81.40 | 81.53 | 731,243 | -0.92(-1.12%) |
Apr 17, 2015 | 83.00 | 83.66 | 82.22 | 82.45 | 745,453 | -1.35(-1.61%) |
Apr 16, 2015 | 83.23 | 84.38 | 82.01 | 83.80 | 693,342 | +0.72(+0.87%) |
Apr 15, 2015 | 81.14 | 83.65 | 80.93 | 83.08 | 1,143,035 | +2.00(+2.47%) |
Apr 14, 2015 | 82.00 | 82.05 | 80.77 | 81.08 | 1,144,605 | -0.81(-0.98%) |
Apr 13, 2015 | 84.63 | 84.63 | 81.70 | 81.89 | 1,433,218 | -3.47(-4.07%) |
Apr 10, 2015 | 85.05 | 85.71 | 84.41 | 85.36 | 753,701 | +0.40(+0.47%) |
Apr 09, 2015 | 84.44 | 85.09 | 84.25 | 84.96 | 502,050 | +0.28(+0.33%) |
Apr 08, 2015 | 85.73 | 85.81 | 84.19 | 84.68 | 1,025,997 | -0.42(-0.50%) |
Apr 07, 2015 | 84.37 | 86.02 | 84.08 | 85.11 | 757,431 | +0.88(+1.04%) |
Apr 06, 2015 | 82.78 | 84.72 | 82.78 | 84.23 | 654,324 | +0.86(+1.03%) |
Apr 02, 2015 | 82.18 | 83.37 | 83.37 | 83.37 | 578,700 | +0.98(+1.19%) |
Apr 01, 2015 | 82.32 | 82.45 | 81.19 | 82.39 | 584,507 | -0.06(-0.07%) |
Mar 31, 2015 | 82.52 | 83.41 | 82.17 | 82.45 | 1,034,081 | +0.28(+0.34%) |
Mar 30, 2015 | 81.90 | 82.39 | 81.83 | 82.17 | 415,920 | +0.41(+0.50%) |
Mar 27, 2015 | 81.00 | 82.00 | 80.90 | 81.76 | 574,442 | +0.66(+0.81%) |
Mar 26, 2015 | 81.60 | 81.99 | 81.00 | 81.10 | 602,361 | -0.79(-0.96%) |
Mar 25, 2015 | 83.12 | 83.42 | 81.74 | 81.89 | 614,185 | -0.91(-1.10%) |
Mar 24, 2015 | 83.95 | 84.36 | 82.79 | 82.80 | 655,614 | -1.29(-1.53%) |
Mar 23, 2015 | 83.19 | 84.75 | 83.06 | 84.09 | 627,058 | +0.89(+1.07%) |
Mar 20, 2015 | 82.75 | 83.47 | 82.54 | 83.20 | 1,134,040 | +0.67(+0.81%) |
Mar 19, 2015 | 82.79 | 83.00 | 81.58 | 82.53 | 592,382 | +0.11(+0.13%) |
Mar 18, 2015 | 81.15 | 82.60 | 80.89 | 82.42 | 869,253 | +1.00(+1.23%) |
Mar 17, 2015 | 79.93 | 81.51 | 79.93 | 81.42 | 626,168 | +0.99(+1.23%) |
Mar 16, 2015 | 80.35 | 80.78 | 79.91 | 80.43 | 672,975 | +0.25(+0.31%) |
Mar 13, 2015 | 80.53 | 80.93 | 79.50 | 80.18 | 779,139 | -0.25(-0.31%) |
Mar 12, 2015 | 80.40 | 80.98 | 80.10 | 80.43 | 707,949 | +0.19(+0.24%) |
Mar 11, 2015 | 81.06 | 81.37 | 80.04 | 80.24 | 606,704 | -0.66(-0.82%) |
Mar 10, 2015 | 80.01 | 81.74 | 79.71 | 80.90 | 1,001,445 | +0.22(+0.27%) |
Mar 09, 2015 | 81.10 | 81.20 | 80.20 | 80.68 | 1,501,135 | -0.45(-0.55%) |
Mar 06, 2015 | 84.01 | 84.01 | 80.57 | 81.13 | 2,683,568 | -4.54(-5.30%) |
Mar 05, 2015 | 85.16 | 86.27 | 84.28 | 85.67 | 1,275,593 | +0.57(+0.67%) |
Mar 04, 2015 | 85.79 | 85.50 | 84.65 | 85.10 | 1,249,720 | -0.40(-0.47%) |
Mar 03, 2015 | 86.30 | 86.64 | 85.30 | 85.50 | 766,116 | -1.12(-1.29%) |