Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 81.57 | 81.59 | 80.74 | 80.84 | 2,499,561 | -0.65(-0.79%) |
May 28, 2015 | 81.77 | 81.93 | 81.19 | 81.49 | 1,550,715 | -0.45(-0.54%) |
May 27, 2015 | 81.95 | 82.10 | 81.24 | 81.93 | 2,274,398 | +0.31(+0.38%) |
May 26, 2015 | 82.65 | 82.84 | 81.49 | 81.62 | 1,917,445 | -1.00(-1.20%) |
May 22, 2015 | 82.91 | 82.61 | 82.61 | 82.61 | 1,375,974 | -0.43(-0.52%) |
May 21, 2015 | 83.29 | 83.42 | 82.82 | 83.05 | 1,434,393 | -0.18(-0.21%) |
May 20, 2015 | 83.57 | 83.86 | 83.22 | 83.22 | 1,409,789 | -0.27(-0.33%) |
May 19, 2015 | 83.17 | 83.64 | 82.78 | 83.50 | 1,277,571 | +0.30(+0.36%) |
May 18, 2015 | 82.79 | 83.25 | 82.58 | 83.20 | 1,351,002 | +0.18(+0.21%) |
May 15, 2015 | 82.89 | 83.13 | 82.78 | 83.02 | 1,208,638 | +0.13(+0.16%) |
May 14, 2015 | 82.43 | 83.04 | 82.25 | 82.89 | 1,593,325 | +0.91(+1.10%) |
May 13, 2015 | 82.21 | 82.84 | 81.86 | 81.98 | 1,995,096 | +0.48(+0.59%) |
May 12, 2015 | 81.45 | 81.73 | 80.98 | 81.50 | 1,260,209 | -0.13(-0.15%) |
May 11, 2015 | 81.98 | 82.30 | 81.62 | 81.63 | 1,102,781 | -0.59(-0.71%) |
May 08, 2015 | 82.18 | 82.67 | 82.04 | 82.21 | 1,216,101 | +0.76(+0.94%) |
May 07, 2015 | 81.42 | 81.75 | 81.26 | 81.45 | 2,053,612 | -0.13(-0.16%) |
May 06, 2015 | 81.40 | 81.79 | 80.99 | 81.58 | 1,795,022 | +0.34(+0.42%) |
May 05, 2015 | 82.12 | 82.42 | 81.06 | 81.24 | 2,310,757 | -0.77(-0.94%) |
May 04, 2015 | 82.56 | 82.99 | 81.98 | 82.01 | 1,915,928 | -0.45(-0.54%) |
May 01, 2015 | 81.48 | 82.48 | 81.48 | 82.46 | 1,659,955 | +1.00(+1.23%) |
Apr 30, 2015 | 81.91 | 82.16 | 81.17 | 81.46 | 2,348,011 | -0.76(-0.93%) |
Apr 29, 2015 | 83.02 | 83.08 | 82.00 | 82.22 | 2,163,674 | -0.90(-1.08%) |
Apr 28, 2015 | 82.88 | 83.53 | 82.64 | 83.12 | 2,014,798 | +0.30(+0.37%) |
Apr 27, 2015 | 83.02 | 83.17 | 82.64 | 82.81 | 2,125,481 | -0.09(-0.11%) |
Apr 24, 2015 | 82.87 | 83.05 | 82.56 | 82.90 | 1,739,749 | -0.04(-0.05%) |
Apr 23, 2015 | 82.68 | 83.43 | 82.32 | 82.95 | 2,164,397 | -0.11(-0.13%) |
Apr 22, 2015 | 83.91 | 83.91 | 82.39 | 83.06 | 3,529,050 | -0.97(-1.15%) |
Apr 21, 2015 | 83.54 | 84.24 | 82.37 | 84.03 | 6,744,436 | +4.30(+5.39%) |
Apr 20, 2015 | 79.35 | 80.17 | 79.32 | 79.73 | 2,762,505 | +0.43(+0.54%) |
Apr 17, 2015 | 79.50 | 79.63 | 78.93 | 79.30 | 1,915,643 | -0.67(-0.84%) |
Apr 16, 2015 | 79.99 | 80.33 | 79.52 | 79.96 | 1,382,459 | +0.05(+0.07%) |
Apr 15, 2015 | 80.16 | 80.74 | 79.91 | 79.91 | 1,686,947 | -0.03(-0.04%) |
Apr 14, 2015 | 79.26 | 80.33 | 79.20 | 79.94 | 1,541,854 | +0.49(+0.62%) |
Apr 13, 2015 | 79.12 | 79.78 | 79.09 | 79.45 | 1,370,259 | +0.10(+0.12%) |
Apr 10, 2015 | 79.77 | 79.88 | 79.18 | 79.35 | 1,749,734 | -0.30(-0.37%) |
Apr 09, 2015 | 79.69 | 79.80 | 79.03 | 79.65 | 1,561,851 | +0.07(+0.09%) |
Apr 08, 2015 | 79.46 | 79.96 | 79.18 | 79.58 | 1,760,219 | +0.15(+0.19%) |
Apr 07, 2015 | 79.67 | 80.15 | 79.36 | 79.43 | 1,431,243 | -0.37(-0.47%) |
Apr 06, 2015 | 79.67 | 80.33 | 79.35 | 79.80 | 1,995,874 | +0.33(+0.41%) |
Apr 02, 2015 | 78.95 | 79.47 | 79.47 | 79.47 | 2,095,337 | +0.13(+0.16%) |
Apr 01, 2015 | 79.23 | 79.37 | 78.34 | 79.35 | 1,971,398 | -0.19(-0.24%) |
Mar 31, 2015 | 79.48 | 80.25 | 79.48 | 79.54 | 1,817,935 | -0.47(-0.58%) |
Mar 30, 2015 | 79.32 | 80.35 | 79.00 | 80.01 | 1,694,632 | +1.02(+1.29%) |
Mar 27, 2015 | 78.83 | 79.36 | 78.72 | 78.99 | 1,621,235 | +0.04(+0.05%) |
Mar 26, 2015 | 79.56 | 79.87 | 78.93 | 78.95 | 2,296,593 | -0.85(-1.06%) |
Mar 25, 2015 | 80.91 | 81.01 | 79.79 | 79.80 | 2,150,653 | -0.77(-0.96%) |
Mar 24, 2015 | 81.63 | 81.80 | 80.55 | 80.57 | 2,190,362 | -0.36(-0.45%) |
Mar 23, 2015 | 80.63 | 81.53 | 80.51 | 80.94 | 2,382,439 | +0.38(+0.47%) |
Mar 20, 2015 | 79.50 | 80.88 | 79.29 | 80.56 | 5,203,019 | +1.28(+1.62%) |
Mar 19, 2015 | 79.33 | 79.94 | 79.23 | 79.27 | 3,007,510 | -0.22(-0.28%) |
Mar 18, 2015 | 78.46 | 79.85 | 77.75 | 79.50 | 2,771,986 | +1.32(+1.69%) |
Mar 17, 2015 | 78.31 | 78.47 | 77.68 | 78.17 | 3,841,092 | -0.86(-1.09%) |
Mar 16, 2015 | 78.69 | 79.27 | 78.59 | 79.03 | 2,409,889 | +0.48(+0.60%) |
Mar 13, 2015 | 78.26 | 78.65 | 77.73 | 78.56 | 1,892,625 | +0.07(+0.09%) |
Mar 12, 2015 | 77.70 | 78.52 | 77.62 | 78.49 | 1,777,795 | +1.14(+1.48%) |
Mar 11, 2015 | 77.93 | 78.11 | 76.99 | 77.34 | 2,273,639 | -0.46(-0.59%) |
Mar 10, 2015 | 78.89 | 79.17 | 77.77 | 77.80 | 2,821,140 | -1.67(-2.10%) |
Mar 09, 2015 | 79.24 | 79.71 | 79.24 | 79.47 | 1,764,021 | +0.15(+0.19%) |
Mar 06, 2015 | 80.25 | 80.25 | 79.13 | 79.32 | 2,723,793 | -1.22(-1.51%) |
Mar 05, 2015 | 80.80 | 80.92 | 80.33 | 80.54 | 1,717,623 | +0.07(+0.08%) |
Mar 04, 2015 | 81.37 | 81.88 | 80.30 | 80.48 | 2,354,558 | -0.75(-0.92%) |
Mar 03, 2015 | 81.29 | 81.31 | 80.50 | 81.23 | 1,898,233 | -0.11(-0.14%) |