Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 85.99 | 85.99 | 85.38 | 85.58 | 2,950,540 | -0.40(-0.46%) |
May 28, 2015 | 85.90 | 86.02 | 85.58 | 85.98 | 1,320,560 | -0.02(-0.03%) |
May 27, 2015 | 85.48 | 86.10 | 85.37 | 86.00 | 1,555,177 | +0.72(+0.84%) |
May 26, 2015 | 85.90 | 86.08 | 85.11 | 85.29 | 1,116,357 | -0.89(-1.04%) |
May 22, 2015 | 86.23 | 86.18 | 86.18 | 86.18 | 1,004,338 | -0.21(-0.24%) |
May 21, 2015 | 86.21 | 86.54 | 86.09 | 86.39 | 1,036,517 | +0.11(+0.13%) |
May 20, 2015 | 86.23 | 86.56 | 86.14 | 86.28 | 1,931,480 | +0.01(+0.01%) |
May 19, 2015 | 86.26 | 86.47 | 86.13 | 86.27 | 1,025,413 | +0.00(+0.00%) |
May 18, 2015 | 85.90 | 86.38 | 85.88 | 86.27 | 1,026,893 | +0.28(+0.33%) |
May 15, 2015 | 85.95 | 85.99 | 85.72 | 85.99 | 918,212 | +0.11(+0.12%) |
May 14, 2015 | 85.55 | 85.90 | 85.51 | 85.88 | 1,693,276 | +0.77(+0.91%) |
May 13, 2015 | 85.33 | 85.58 | 85.02 | 85.11 | 1,730,197 | -0.02(-0.02%) |
May 12, 2015 | 84.95 | 85.33 | 84.61 | 85.12 | 2,035,355 | -0.21(-0.25%) |
May 11, 2015 | 85.68 | 85.84 | 85.26 | 85.34 | 1,170,726 | -0.41(-0.48%) |
May 08, 2015 | 85.47 | 85.85 | 85.25 | 85.75 | 1,093,371 | +1.05(+1.24%) |
May 07, 2015 | 84.34 | 84.93 | 84.20 | 84.70 | 1,831,082 | +0.25(+0.30%) |
May 06, 2015 | 85.03 | 85.16 | 83.93 | 84.45 | 2,260,053 | -0.24(-0.28%) |
May 05, 2015 | 85.60 | 85.77 | 84.65 | 84.69 | 2,372,886 | -0.99(-1.16%) |
May 04, 2015 | 85.54 | 85.81 | 85.45 | 85.68 | 2,030,232 | +0.41(+0.48%) |
May 01, 2015 | 84.86 | 85.34 | 84.82 | 85.27 | 1,601,324 | +0.74(+0.88%) |
Apr 30, 2015 | 85.12 | 85.18 | 84.25 | 84.53 | 3,083,923 | -0.71(-0.83%) |
Apr 29, 2015 | 85.12 | 85.54 | 84.94 | 85.24 | 1,807,130 | -0.28(-0.32%) |
Apr 28, 2015 | 84.97 | 85.51 | 84.63 | 85.51 | 2,393,373 | +0.54(+0.63%) |
Apr 27, 2015 | 85.61 | 85.67 | 84.90 | 84.98 | 3,474,899 | -0.42(-0.49%) |
Apr 24, 2015 | 85.47 | 85.51 | 85.21 | 85.40 | 1,927,631 | +0.02(+0.03%) |
Apr 23, 2015 | 85.03 | 85.65 | 84.99 | 85.38 | 1,231,657 | +0.17(+0.20%) |
Apr 22, 2015 | 84.95 | 85.25 | 84.51 | 85.21 | 1,473,472 | +0.41(+0.48%) |
Apr 21, 2015 | 85.07 | 85.48 | 84.64 | 84.80 | 1,348,047 | -0.27(-0.32%) |
Apr 20, 2015 | 85.04 | 85.36 | 84.95 | 85.07 | 1,510,263 | +0.53(+0.63%) |
Apr 17, 2015 | 85.01 | 85.01 | 84.16 | 84.54 | 3,316,678 | -0.87(-1.02%) |
Apr 16, 2015 | 85.38 | 85.67 | 85.12 | 85.41 | 2,366,372 | -0.07(-0.09%) |
Apr 15, 2015 | 85.25 | 85.74 | 85.22 | 85.48 | 1,962,579 | +0.46(+0.54%) |
Apr 14, 2015 | 84.72 | 85.10 | 84.48 | 85.03 | 1,899,292 | +0.29(+0.35%) |
Apr 13, 2015 | 84.94 | 85.25 | 84.73 | 84.73 | 2,202,798 | -0.35(-0.41%) |
Apr 10, 2015 | 84.77 | 85.09 | 84.68 | 85.08 | 1,285,444 | +0.53(+0.62%) |
Apr 09, 2015 | 84.16 | 84.66 | 83.88 | 84.56 | 2,324,403 | +0.36(+0.42%) |
Apr 08, 2015 | 84.26 | 84.50 | 83.94 | 84.20 | 1,441,008 | +0.10(+0.12%) |
Apr 07, 2015 | 84.21 | 84.58 | 84.10 | 84.10 | 2,191,544 | -0.27(-0.32%) |
Apr 06, 2015 | 83.44 | 84.60 | 83.39 | 84.37 | 1,456,578 | +0.59(+0.70%) |
Apr 02, 2015 | 83.38 | 83.78 | 83.78 | 83.78 | 1,575,399 | +0.30(+0.36%) |
Apr 01, 2015 | 83.73 | 83.78 | 83.11 | 83.48 | 2,077,343 | -0.31(-0.37%) |
Mar 31, 2015 | 83.82 | 84.30 | 83.69 | 83.79 | 3,702,786 | -0.64(-0.76%) |
Mar 30, 2015 | 83.82 | 84.59 | 83.82 | 84.43 | 1,189,949 | +1.12(+1.35%) |
Mar 27, 2015 | 83.12 | 83.38 | 82.97 | 83.31 | 1,542,690 | +0.15(+0.19%) |
Mar 26, 2015 | 83.14 | 83.54 | 82.73 | 83.16 | 1,762,054 | -0.24(-0.28%) |
Mar 25, 2015 | 84.59 | 84.66 | 83.39 | 83.39 | 1,764,068 | -1.05(-1.25%) |
Mar 24, 2015 | 85.04 | 85.04 | 84.41 | 84.45 | 1,259,490 | -0.64(-0.75%) |
Mar 23, 2015 | 85.16 | 85.55 | 85.07 | 85.08 | 1,431,202 | -0.07(-0.09%) |
Mar 20, 2015 | 84.77 | 85.34 | 84.66 | 85.16 | 1,429,951 | +0.81(+0.96%) |
Mar 19, 2015 | 84.74 | 84.85 | 84.17 | 84.35 | 1,436,234 | -0.64(-0.75%) |
Mar 18, 2015 | 83.56 | 85.29 | 83.51 | 84.99 | 2,504,633 | +1.11(+1.32%) |
Mar 17, 2015 | 83.94 | 84.05 | 83.52 | 83.88 | 2,414,106 | -0.30(-0.36%) |
Mar 16, 2015 | 83.53 | 84.22 | 83.48 | 84.18 | 1,689,922 | +1.06(+1.27%) |
Mar 13, 2015 | 83.43 | 83.43 | 82.53 | 83.12 | 2,081,100 | -0.48(-0.57%) |
Mar 12, 2015 | 82.84 | 83.63 | 82.84 | 83.60 | 2,446,276 | +1.01(+1.22%) |
Mar 11, 2015 | 82.74 | 82.84 | 82.45 | 82.59 | 2,317,924 | +0.06(+0.07%) |
Mar 10, 2015 | 83.26 | 83.26 | 82.52 | 82.53 | 2,916,604 | -1.34(-1.60%) |
Mar 09, 2015 | 83.65 | 84.03 | 83.60 | 83.87 | 1,643,954 | +0.36(+0.43%) |
Mar 06, 2015 | 84.26 | 84.54 | 83.38 | 83.52 | 1,890,009 | -1.22(-1.44%) |
Mar 05, 2015 | 84.72 | 84.82 | 84.49 | 84.74 | 2,286,403 | +0.11(+0.13%) |
Mar 04, 2015 | 84.87 | 84.96 | 84.26 | 84.62 | 1,532,702 | -0.34(-0.40%) |
Mar 03, 2015 | 85.21 | 85.21 | 84.83 | 84.96 | 1,481,629 | -0.40(-0.46%) |