Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 84.58 | 84.96 | 84.04 | 84.48 | 5,071,624 | -0.30(-0.35%) |
May 28, 2015 | 84.88 | 85.20 | 84.43 | 84.78 | 2,492,234 | -0.44(-0.52%) |
May 27, 2015 | 84.34 | 85.50 | 84.15 | 85.22 | 3,476,834 | +0.55(+0.65%) |
May 26, 2015 | 85.20 | 85.37 | 84.15 | 84.67 | 3,673,566 | -0.53(-0.62%) |
May 22, 2015 | 85.17 | 85.20 | 85.20 | 85.20 | 2,399,500 | +0.05(+0.06%) |
May 21, 2015 | 85.11 | 85.73 | 85.07 | 85.15 | 2,862,284 | -0.41(-0.48%) |
May 20, 2015 | 85.85 | 86.20 | 85.41 | 85.56 | 2,159,618 | -0.15(-0.18%) |
May 19, 2015 | 85.38 | 86.09 | 85.26 | 85.71 | 3,650,955 | +0.41(+0.48%) |
May 18, 2015 | 85.19 | 85.51 | 85.08 | 85.30 | 1,897,150 | +0.01(+0.01%) |
May 15, 2015 | 84.35 | 85.34 | 84.13 | 85.29 | 3,363,176 | +1.19(+1.41%) |
May 14, 2015 | 83.79 | 84.29 | 83.54 | 84.10 | 2,234,834 | +0.69(+0.83%) |
May 13, 2015 | 82.97 | 83.62 | 82.82 | 83.41 | 2,821,799 | +0.18(+0.22%) |
May 12, 2015 | 82.55 | 83.67 | 82.21 | 83.23 | 3,385,135 | +0.22(+0.27%) |
May 11, 2015 | 84.25 | 84.67 | 82.97 | 83.01 | 2,938,277 | -1.22(-1.45%) |
May 08, 2015 | 84.61 | 85.04 | 84.14 | 84.23 | 2,913,164 | +0.55(+0.66%) |
May 07, 2015 | 83.63 | 83.81 | 83.09 | 83.68 | 3,562,306 | +0.05(+0.06%) |
May 06, 2015 | 84.52 | 85.00 | 83.32 | 83.63 | 3,243,579 | -0.82(-0.97%) |
May 05, 2015 | 85.84 | 85.99 | 84.43 | 84.45 | 3,405,155 | -1.46(-1.70%) |
May 04, 2015 | 86.01 | 86.25 | 85.47 | 85.91 | 2,347,223 | +0.33(+0.39%) |
May 01, 2015 | 84.82 | 85.83 | 84.50 | 85.58 | 3,486,010 | +1.17(+1.39%) |
Apr 30, 2015 | 85.37 | 85.80 | 84.10 | 84.41 | 3,915,726 | -1.04(-1.22%) |
Apr 29, 2015 | 84.98 | 86.17 | 83.33 | 85.45 | 6,029,662 | +0.47(+0.55%) |
Apr 28, 2015 | 84.82 | 85.58 | 84.41 | 84.98 | 4,869,268 | +0.22(+0.26%) |
Apr 27, 2015 | 85.79 | 85.88 | 84.72 | 84.76 | 4,610,065 | -0.60(-0.70%) |
Apr 24, 2015 | 84.73 | 85.74 | 84.62 | 85.36 | 3,720,952 | +0.48(+0.57%) |
Apr 23, 2015 | 84.47 | 85.50 | 84.11 | 84.88 | 4,150,431 | +0.42(+0.50%) |
Apr 22, 2015 | 84.08 | 84.78 | 83.53 | 84.46 | 2,185,016 | +0.42(+0.50%) |
Apr 21, 2015 | 84.40 | 84.81 | 83.98 | 84.04 | 3,591,458 | -0.03(-0.04%) |
Apr 20, 2015 | 83.63 | 84.55 | 83.63 | 84.07 | 2,667,938 | +0.67(+0.80%) |
Apr 17, 2015 | 84.09 | 84.09 | 82.86 | 83.40 | 4,250,454 | -1.22(-1.44%) |
Apr 16, 2015 | 84.72 | 85.34 | 84.24 | 84.62 | 2,489,251 | -0.31(-0.37%) |
Apr 15, 2015 | 84.57 | 85.26 | 84.50 | 84.93 | 3,305,910 | +0.53(+0.63%) |
Apr 14, 2015 | 84.43 | 85.14 | 84.00 | 84.40 | 4,414,642 | -0.11(-0.13%) |
Apr 13, 2015 | 85.63 | 86.03 | 84.48 | 84.51 | 4,400,237 | -0.98(-1.15%) |
Apr 10, 2015 | 85.32 | 85.68 | 84.54 | 85.49 | 4,532,208 | -0.12(-0.14%) |
Apr 09, 2015 | 85.22 | 85.82 | 84.83 | 85.61 | 2,176,735 | +0.43(+0.50%) |
Apr 08, 2015 | 85.68 | 86.44 | 84.90 | 85.18 | 3,161,691 | -0.13(-0.15%) |
Apr 07, 2015 | 85.26 | 85.96 | 85.14 | 85.31 | 2,491,518 | +0.03(+0.04%) |
Apr 06, 2015 | 84.52 | 85.68 | 84.16 | 85.28 | 3,087,789 | +0.28(+0.33%) |
Apr 02, 2015 | 82.75 | 85.00 | 85.00 | 85.00 | 5,005,400 | +2.20(+2.66%) |
Apr 01, 2015 | 83.81 | 84.37 | 82.17 | 82.80 | 7,501,692 | -1.64(-1.94%) |
Mar 31, 2015 | 85.16 | 85.46 | 84.19 | 84.44 | 3,954,347 | -0.86(-1.01%) |
Mar 30, 2015 | 85.68 | 86.12 | 85.24 | 85.30 | 2,695,529 | +0.19(+0.22%) |
Mar 27, 2015 | 84.70 | 85.55 | 84.66 | 85.11 | 2,768,815 | +0.38(+0.45%) |
Mar 26, 2015 | 84.62 | 85.16 | 84.14 | 84.73 | 2,825,949 | -0.44(-0.52%) |
Mar 25, 2015 | 86.24 | 86.31 | 85.06 | 85.17 | 3,367,974 | -1.17(-1.36%) |
Mar 24, 2015 | 86.76 | 87.00 | 86.09 | 86.34 | 4,036,369 | -0.74(-0.85%) |
Mar 23, 2015 | 87.75 | 88.25 | 87.07 | 87.08 | 4,543,406 | -0.81(-0.92%) |
Mar 20, 2015 | 87.61 | 87.91 | 87.16 | 87.89 | 6,229,817 | +1.06(+1.22%) |
Mar 19, 2015 | 86.79 | 87.00 | 86.43 | 86.83 | 4,006,995 | -0.37(-0.42%) |
Mar 18, 2015 | 85.86 | 87.52 | 85.19 | 87.20 | 4,791,724 | +1.44(+1.68%) |
Mar 17, 2015 | 84.73 | 86.09 | 84.16 | 85.76 | 4,399,091 | +0.31(+0.36%) |
Mar 16, 2015 | 84.55 | 85.49 | 84.16 | 85.45 | 3,854,736 | +1.36(+1.62%) |
Mar 13, 2015 | 84.43 | 84.51 | 83.44 | 84.09 | 3,162,514 | -0.48(-0.57%) |
Mar 12, 2015 | 83.47 | 84.70 | 83.47 | 84.57 | 2,729,191 | +1.63(+1.97%) |
Mar 11, 2015 | 83.24 | 83.56 | 82.84 | 82.94 | 3,569,551 | -0.44(-0.53%) |
Mar 10, 2015 | 84.53 | 84.71 | 83.33 | 83.38 | 4,423,042 | -1.82(-2.14%) |
Mar 09, 2015 | 84.00 | 85.57 | 83.95 | 85.20 | 5,816,435 | +1.08(+1.28%) |
Mar 06, 2015 | 83.21 | 84.33 | 82.95 | 84.12 | 5,034,048 | +0.86(+1.03%) |
Mar 05, 2015 | 83.60 | 83.79 | 83.20 | 83.26 | 3,434,724 | +0.18(+0.22%) |
Mar 04, 2015 | 82.86 | 83.80 | 82.34 | 83.08 | 4,475,302 | -0.08(-0.10%) |
Mar 03, 2015 | 82.31 | 83.31 | 82.17 | 83.16 | 2,938,770 | +0.39(+0.47%) |