Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 80.39 | 80.39 | 79.18 | 79.18 | 1,851,374 | -0.93(-1.16%) |
May 28, 2015 | 80.11 | 80.26 | 79.52 | 80.11 | 1,141,237 | -0.28(-0.35%) |
May 27, 2015 | 80.12 | 80.71 | 79.80 | 80.39 | 1,136,005 | +0.48(+0.60%) |
May 26, 2015 | 81.27 | 81.28 | 79.52 | 79.91 | 2,563,259 | -1.57(-1.93%) |
May 22, 2015 | 80.74 | 81.49 | 81.49 | 81.49 | 1,747,153 | +0.79(+0.97%) |
May 21, 2015 | 80.37 | 80.86 | 79.96 | 80.70 | 1,609,063 | +0.24(+0.30%) |
May 20, 2015 | 80.68 | 81.18 | 80.44 | 80.46 | 1,348,365 | -0.44(-0.55%) |
May 19, 2015 | 80.40 | 80.94 | 79.86 | 80.90 | 1,425,883 | +0.36(+0.45%) |
May 18, 2015 | 80.04 | 80.85 | 80.04 | 80.54 | 1,145,800 | +0.20(+0.25%) |
May 15, 2015 | 80.92 | 80.92 | 79.72 | 80.34 | 1,937,589 | -0.40(-0.49%) |
May 14, 2015 | 79.62 | 80.84 | 79.59 | 80.74 | 2,954,945 | +1.67(+2.11%) |
May 13, 2015 | 79.27 | 79.70 | 78.84 | 79.06 | 1,316,161 | -0.05(-0.06%) |
May 12, 2015 | 79.06 | 79.62 | 78.85 | 79.11 | 1,527,529 | -0.30(-0.38%) |
May 11, 2015 | 79.74 | 80.33 | 79.25 | 79.41 | 2,540,534 | -0.45(-0.57%) |
May 08, 2015 | 80.26 | 80.56 | 79.48 | 79.86 | 2,249,844 | +0.08(+0.10%) |
May 07, 2015 | 78.55 | 80.45 | 78.14 | 79.78 | 3,072,130 | +0.82(+1.04%) |
May 06, 2015 | 78.54 | 79.52 | 77.93 | 78.96 | 2,748,513 | +0.47(+0.60%) |
May 05, 2015 | 79.23 | 81.14 | 78.17 | 78.49 | 6,580,907 | +3.03(+4.02%) |
May 04, 2015 | 74.91 | 75.70 | 74.67 | 75.45 | 2,444,816 | +0.70(+0.93%) |
May 01, 2015 | 74.02 | 74.79 | 73.61 | 74.76 | 1,435,017 | +1.34(+1.82%) |
Apr 30, 2015 | 74.39 | 74.74 | 73.23 | 73.42 | 1,532,615 | -1.04(-1.39%) |
Apr 29, 2015 | 74.85 | 75.42 | 74.36 | 74.46 | 1,902,631 | -0.46(-0.61%) |
Apr 28, 2015 | 74.76 | 75.13 | 74.49 | 74.92 | 956,417 | -0.20(-0.26%) |
Apr 27, 2015 | 75.15 | 76.00 | 75.02 | 75.12 | 1,510,168 | +0.82(+1.11%) |
Apr 24, 2015 | 74.54 | 74.78 | 74.13 | 74.30 | 844,154 | -0.17(-0.23%) |
Apr 23, 2015 | 74.26 | 74.89 | 74.26 | 74.47 | 1,120,995 | +0.03(+0.04%) |
Apr 22, 2015 | 74.99 | 75.19 | 74.09 | 74.44 | 1,303,305 | -0.28(-0.37%) |
Apr 21, 2015 | 75.16 | 75.24 | 74.49 | 74.72 | 1,374,598 | +0.17(+0.23%) |
Apr 20, 2015 | 75.34 | 75.49 | 74.34 | 74.55 | 1,540,760 | -0.25(-0.34%) |
Apr 17, 2015 | 75.26 | 75.61 | 74.51 | 74.80 | 1,135,480 | -0.99(-1.31%) |
Apr 16, 2015 | 76.26 | 76.31 | 75.72 | 75.80 | 909,956 | -0.35(-0.46%) |
Apr 15, 2015 | 76.39 | 76.76 | 75.81 | 76.15 | 1,044,381 | -0.30(-0.39%) |
Apr 14, 2015 | 75.15 | 76.65 | 75.09 | 76.45 | 1,435,653 | +1.30(+1.73%) |
Apr 13, 2015 | 75.43 | 75.78 | 75.14 | 75.14 | 1,101,975 | -0.22(-0.29%) |
Apr 10, 2015 | 76.23 | 76.38 | 75.17 | 75.36 | 1,273,429 | -0.95(-1.24%) |
Apr 09, 2015 | 76.00 | 76.45 | 75.72 | 76.31 | 1,053,273 | +0.29(+0.38%) |
Apr 08, 2015 | 75.82 | 76.31 | 75.44 | 76.02 | 1,158,193 | +0.17(+0.23%) |
Apr 07, 2015 | 76.63 | 76.92 | 75.82 | 75.85 | 1,500,179 | -0.89(-1.17%) |
Apr 06, 2015 | 75.39 | 76.88 | 75.32 | 76.74 | 1,814,062 | +0.79(+1.03%) |
Apr 02, 2015 | 75.14 | 75.96 | 75.96 | 75.96 | 1,195,217 | +0.85(+1.13%) |
Apr 01, 2015 | 75.50 | 75.51 | 74.85 | 75.11 | 1,531,742 | +0.00(+0.00%) |
Mar 31, 2015 | 75.80 | 76.00 | 75.11 | 75.11 | 1,437,035 | -0.82(-1.08%) |
Mar 30, 2015 | 75.23 | 76.11 | 75.11 | 75.93 | 1,363,322 | +1.07(+1.42%) |
Mar 27, 2015 | 74.24 | 75.36 | 74.11 | 74.86 | 1,402,747 | +0.48(+0.64%) |
Mar 26, 2015 | 75.60 | 75.60 | 74.36 | 74.39 | 1,621,380 | -1.23(-1.62%) |
Mar 25, 2015 | 76.41 | 77.02 | 75.61 | 75.61 | 3,004,740 | +0.33(+0.43%) |
Mar 24, 2015 | 75.75 | 76.22 | 75.28 | 75.29 | 2,122,849 | +0.43(+0.58%) |
Mar 23, 2015 | 75.29 | 75.87 | 74.84 | 74.86 | 1,627,743 | -0.59(-0.78%) |
Mar 20, 2015 | 74.24 | 75.55 | 73.95 | 75.44 | 1,943,482 | +1.68(+2.28%) |
Mar 19, 2015 | 73.43 | 73.98 | 73.05 | 73.76 | 1,171,276 | -0.06(-0.09%) |
Mar 18, 2015 | 72.94 | 74.31 | 72.37 | 73.83 | 1,607,696 | +0.83(+1.14%) |
Mar 17, 2015 | 73.12 | 73.22 | 72.72 | 73.00 | 1,228,193 | -0.30(-0.41%) |
Mar 16, 2015 | 73.13 | 73.44 | 72.58 | 73.29 | 1,331,627 | +0.56(+0.77%) |
Mar 13, 2015 | 73.28 | 73.47 | 72.38 | 72.73 | 1,387,317 | -0.62(-0.85%) |
Mar 12, 2015 | 72.95 | 73.48 | 72.79 | 73.36 | 1,658,330 | +0.65(+0.89%) |
Mar 11, 2015 | 73.04 | 73.40 | 72.24 | 72.71 | 2,258,939 | -0.70(-0.95%) |
Mar 10, 2015 | 74.18 | 74.18 | 73.41 | 73.40 | 2,032,741 | -1.45(-1.94%) |
Mar 09, 2015 | 74.24 | 74.96 | 74.05 | 74.86 | 1,744,400 | +0.59(+0.79%) |
Mar 06, 2015 | 74.77 | 74.98 | 73.91 | 74.27 | 2,708,488 | -0.89(-1.19%) |
Mar 05, 2015 | 74.76 | 75.29 | 74.36 | 75.16 | 2,078,909 | +0.89(+1.20%) |
Mar 04, 2015 | 74.82 | 74.88 | 73.91 | 74.27 | 2,342,863 | -0.61(-0.82%) |
Mar 03, 2015 | 74.86 | 75.04 | 74.58 | 74.88 | 1,394,321 | -0.44(-0.59%) |