Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 83.99 | 83.99 | 83.41 | 83.56 | 9,321 | -0.47(-0.55%) |
May 28, 2015 | 84.02 | 84.03 | 83.73 | 84.03 | 27,805 | -0.10(-0.11%) |
May 27, 2015 | 83.56 | 84.12 | 83.56 | 84.12 | 18,077 | +0.75(+0.90%) |
May 26, 2015 | 83.83 | 83.83 | 83.28 | 83.37 | 7,093 | -1.02(-1.20%) |
May 22, 2015 | 84.52 | 84.39 | 84.39 | 84.39 | 4,937 | -0.17(-0.20%) |
May 21, 2015 | 84.52 | 84.59 | 84.41 | 84.56 | 5,650 | -0.02(-0.02%) |
May 20, 2015 | 84.66 | 84.66 | 84.20 | 84.58 | 9,350 | +0.15(+0.18%) |
May 19, 2015 | 84.71 | 84.71 | 84.29 | 84.42 | 7,810 | -0.04(-0.05%) |
May 18, 2015 | 84.00 | 84.46 | 84.00 | 84.46 | 6,035 | +0.45(+0.53%) |
May 15, 2015 | 83.92 | 84.02 | 83.81 | 84.02 | 13,374 | +0.08(+0.10%) |
May 14, 2015 | 83.61 | 83.93 | 83.61 | 83.93 | 2,683 | +0.69(+0.83%) |
May 13, 2015 | 83.49 | 83.61 | 83.12 | 83.24 | 17,953 | +0.00(+0.00%) |
May 12, 2015 | 82.62 | 83.28 | 82.62 | 83.24 | 13,169 | -0.11(-0.13%) |
May 11, 2015 | 83.75 | 83.77 | 83.36 | 83.36 | 5,424 | -0.28(-0.33%) |
May 08, 2015 | 83.36 | 83.67 | 83.36 | 83.63 | 6,111 | +0.92(+1.12%) |
May 07, 2015 | 82.42 | 82.84 | 82.16 | 82.71 | 3,762 | +0.67(+0.82%) |
May 06, 2015 | 83.10 | 83.10 | 82.01 | 82.04 | 13,211 | -0.53(-0.64%) |
May 05, 2015 | 83.50 | 83.59 | 82.52 | 82.57 | 14,419 | -1.05(-1.25%) |
May 04, 2015 | 83.85 | 83.85 | 83.51 | 83.62 | 7,095 | +0.33(+0.40%) |
May 01, 2015 | 82.97 | 83.37 | 82.89 | 83.29 | 57,624 | +0.75(+0.90%) |
Apr 30, 2015 | 83.13 | 83.13 | 82.47 | 82.54 | 9,556 | -1.06(-1.27%) |
Apr 29, 2015 | 83.73 | 83.85 | 83.54 | 83.61 | 3,991 | -0.37(-0.44%) |
Apr 28, 2015 | 83.30 | 84.02 | 83.26 | 83.98 | 4,613 | +0.38(+0.46%) |
Apr 27, 2015 | 84.31 | 84.49 | 83.50 | 83.60 | 8,022 | -0.51(-0.61%) |
Apr 24, 2015 | 84.17 | 84.17 | 84.05 | 84.11 | 5,889 | -0.07(-0.09%) |
Apr 23, 2015 | 83.80 | 84.30 | 83.80 | 84.18 | 10,165 | +0.29(+0.34%) |
Apr 22, 2015 | 83.30 | 83.90 | 83.30 | 83.90 | 3,912 | +0.26(+0.31%) |
Apr 21, 2015 | 83.78 | 83.81 | 83.61 | 83.64 | 4,806 | -0.09(-0.11%) |
Apr 20, 2015 | 83.63 | 83.82 | 83.56 | 83.73 | 7,083 | +0.75(+0.91%) |
Apr 17, 2015 | 83.39 | 83.39 | 82.77 | 82.97 | 11,231 | -1.12(-1.33%) |
Apr 16, 2015 | 84.05 | 84.29 | 83.91 | 84.09 | 9,045 | -0.06(-0.07%) |
Apr 15, 2015 | 83.85 | 84.23 | 83.85 | 84.15 | 8,528 | +0.51(+0.61%) |
Apr 14, 2015 | 83.61 | 83.63 | 83.21 | 83.63 | 11,194 | +0.06(+0.07%) |
Apr 13, 2015 | 83.74 | 83.94 | 83.57 | 83.57 | 9,462 | -0.18(-0.22%) |
Apr 10, 2015 | 83.66 | 83.76 | 83.62 | 83.76 | 7,785 | +0.45(+0.54%) |
Apr 09, 2015 | 83.24 | 83.31 | 82.94 | 83.31 | 5,809 | +0.21(+0.26%) |
Apr 08, 2015 | 83.09 | 83.24 | 83.01 | 83.09 | 31,759 | +0.02(+0.02%) |
Apr 07, 2015 | 83.34 | 83.43 | 83.08 | 83.08 | 8,069 | -0.35(-0.42%) |
Apr 06, 2015 | 82.65 | 83.46 | 82.65 | 83.43 | 8,031 | +0.80(+0.97%) |
Apr 02, 2015 | 82.81 | 82.63 | 82.63 | 82.63 | 138,785 | +0.27(+0.33%) |
Apr 01, 2015 | 82.41 | 82.42 | 82.11 | 82.36 | 11,534 | -0.21(-0.26%) |
Mar 31, 2015 | 82.73 | 82.91 | 82.57 | 82.57 | 9,966 | -0.62(-0.75%) |
Mar 30, 2015 | 82.83 | 83.20 | 82.82 | 83.20 | 27,150 | +1.20(+1.47%) |
Mar 27, 2015 | 81.83 | 82.09 | 81.73 | 81.99 | 15,285 | +0.17(+0.20%) |
Mar 26, 2015 | 81.77 | 82.04 | 81.61 | 81.83 | 18,260 | -0.20(-0.24%) |
Mar 25, 2015 | 83.25 | 83.31 | 81.97 | 82.02 | 18,490 | -1.35(-1.62%) |
Mar 24, 2015 | 83.61 | 83.62 | 83.32 | 83.37 | 5,577 | -0.60(-0.71%) |
Mar 23, 2015 | 84.00 | 84.06 | 83.78 | 83.97 | 32,773 | +0.20(+0.24%) |
Mar 20, 2015 | 83.52 | 83.77 | 83.20 | 83.77 | 4,549 | +0.81(+0.97%) |
Mar 19, 2015 | 82.99 | 83.00 | 82.74 | 82.96 | 10,780 | -0.24(-0.29%) |
Mar 18, 2015 | 81.96 | 83.33 | 81.88 | 83.21 | 7,355 | +0.80(+0.97%) |
Mar 17, 2015 | 82.06 | 82.40 | 81.99 | 82.40 | 15,032 | +0.00(+0.00%) |
Mar 16, 2015 | 82.04 | 82.40 | 82.04 | 82.40 | 3,985 | +0.86(+1.05%) |
Mar 13, 2015 | 81.86 | 81.86 | 81.18 | 81.55 | 6,826 | -0.54(-0.66%) |
Mar 12, 2015 | 81.68 | 82.09 | 81.55 | 82.09 | 4,188 | +1.11(+1.37%) |
Mar 11, 2015 | 81.09 | 81.09 | 80.80 | 80.98 | 21,232 | -0.04(-0.05%) |
Mar 10, 2015 | 81.45 | 81.45 | 80.94 | 81.02 | 9,114 | -1.10(-1.34%) |
Mar 09, 2015 | 81.82 | 82.15 | 81.82 | 82.12 | 6,240 | +0.49(+0.60%) |
Mar 06, 2015 | 82.42 | 82.55 | 81.62 | 81.62 | 13,555 | -1.14(-1.37%) |
Mar 05, 2015 | 82.64 | 82.85 | 82.55 | 82.76 | 15,200 | +0.08(+0.10%) |
Mar 04, 2015 | 82.44 | 82.79 | 82.44 | 82.67 | 16,973 | -0.44(-0.53%) |
Mar 03, 2015 | 83.22 | 83.23 | 82.95 | 83.11 | 5,868 | -0.35(-0.42%) |