Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 80.90 | 80.90 | 80.78 | 80.78 | 812 | -0.20(-0.24%) |
May 28, 2015 | 80.91 | 80.97 | 80.86 | 80.97 | 979 | -0.01(-0.01%) |
May 27, 2015 | 80.94 | 81.05 | 80.90 | 80.98 | 2,738 | +0.07(+0.09%) |
May 26, 2015 | 80.84 | 80.91 | 80.84 | 80.91 | 5,005 | +0.10(+0.13%) |
May 22, 2015 | 81.20 | 80.81 | 80.81 | 80.81 | 3,029 | +0.00(+0.00%) |
May 21, 2015 | 80.81 | 80.81 | 80.73 | 80.81 | 1,766 | +0.05(+0.06%) |
May 20, 2015 | 80.72 | 80.80 | 80.68 | 80.76 | 3,614 | +0.07(+0.09%) |
May 19, 2015 | 80.69 | 80.69 | 80.69 | 80.69 | 915 | +0.10(+0.13%) |
May 18, 2015 | 80.59 | 80.59 | 80.59 | 80.59 | 587 | +0.03(+0.04%) |
May 14, 2015 | 80.48 | 80.55 | 80.48 | 80.55 | 234 | +0.02(+0.03%) |
May 13, 2015 | 80.58 | 80.58 | 80.53 | 80.53 | 1,748 | -0.07(-0.08%) |
May 12, 2015 | 80.62 | 80.62 | 80.60 | 80.60 | 2,063 | -0.05(-0.06%) |
May 11, 2015 | 80.74 | 80.74 | 80.55 | 80.65 | 2,330 | +0.05(+0.06%) |
May 08, 2015 | 80.45 | 80.64 | 80.45 | 80.60 | 1,599 | +0.21(+0.26%) |
May 07, 2015 | 80.48 | 80.59 | 80.40 | 80.40 | 4,370 | -0.13(-0.17%) |
May 06, 2015 | 80.59 | 80.59 | 80.47 | 80.53 | 3,273 | -0.11(-0.14%) |
May 04, 2015 | 80.63 | 80.64 | 80.41 | 80.64 | 424 | +0.05(+0.06%) |
May 01, 2015 | 80.59 | 80.59 | 80.59 | 80.59 | 917 | +0.02(+0.02%) |
Apr 30, 2015 | 80.58 | 80.58 | 80.57 | 80.58 | 2,519 | -0.09(-0.12%) |
Apr 29, 2015 | 80.67 | 80.67 | 80.63 | 80.67 | 1,706 | -0.06(-0.07%) |
Apr 28, 2015 | 80.75 | 80.75 | 80.73 | 80.73 | 1,049 | -0.02(-0.02%) |
Apr 27, 2015 | 80.84 | 80.85 | 80.74 | 80.74 | 1,431 | -0.09(-0.12%) |
Apr 24, 2015 | 80.84 | 80.90 | 80.80 | 80.84 | 3,379 | +0.11(+0.14%) |
Apr 23, 2015 | 80.61 | 80.79 | 80.61 | 80.73 | 2,331 | +0.04(+0.05%) |
Apr 22, 2015 | 80.69 | 80.69 | 80.59 | 80.69 | 643 | -0.21(-0.25%) |
Apr 21, 2015 | 80.86 | 80.90 | 80.86 | 80.90 | 1,090 | +0.09(+0.12%) |
Apr 20, 2015 | 80.81 | 80.81 | 80.80 | 80.80 | 1,709 | +0.39(+0.48%) |
Apr 17, 2015 | 80.41 | 80.41 | 80.41 | 80.41 | 453 | -0.37(-0.46%) |
Apr 16, 2015 | 80.84 | 80.84 | 80.78 | 80.78 | 1,330 | -0.08(-0.10%) |
Apr 15, 2015 | 80.83 | 80.86 | 80.79 | 80.86 | 1,280 | +0.00(+0.00%) |
Apr 14, 2015 | 80.80 | 80.86 | 80.80 | 80.86 | 3,006 | +0.10(+0.13%) |
Apr 13, 2015 | 80.76 | 80.76 | 80.76 | 80.76 | 597 | +0.12(+0.15%) |
Apr 10, 2015 | 80.40 | 80.64 | 80.40 | 80.64 | 1,965 | +0.32(+0.40%) |
Apr 09, 2015 | 80.33 | 80.51 | 80.32 | 80.32 | 9,663 | -0.05(-0.06%) |
Apr 08, 2015 | 80.88 | 80.88 | 80.34 | 80.36 | 7,935 | +0.13(+0.16%) |
Apr 07, 2015 | 80.25 | 80.25 | 80.23 | 80.24 | 3,779 | -0.29(-0.36%) |
Apr 06, 2015 | 80.72 | 80.76 | 80.27 | 80.53 | 16,456 | +0.38(+0.47%) |
Apr 02, 2015 | 80.16 | 80.16 | 80.16 | 80.16 | 757 | -0.42(-0.53%) |
Mar 31, 2015 | 80.55 | 80.59 | 79.95 | 80.58 | 405 | +0.17(+0.22%) |
Mar 30, 2015 | 80.48 | 80.57 | 80.14 | 80.40 | 5,872 | +0.36(+0.45%) |
Mar 26, 2015 | 80.40 | 80.40 | 80.05 | 80.05 | 276 | -0.28(-0.35%) |
Mar 25, 2015 | 80.53 | 80.53 | 80.01 | 80.32 | 735 | -0.09(-0.11%) |
Mar 24, 2015 | 80.45 | 80.45 | 80.01 | 80.41 | 987 | +0.40(+0.50%) |
Mar 23, 2015 | 80.01 | 80.01 | 80.01 | 80.01 | 425 | -0.01(-0.01%) |
Mar 20, 2015 | 80.27 | 80.40 | 80.02 | 80.02 | 4,457 | -0.03(-0.04%) |
Mar 19, 2015 | 80.01 | 80.05 | 80.01 | 80.05 | 1,832 | -0.25(-0.31%) |
Mar 18, 2015 | 80.30 | 80.30 | 80.30 | 80.30 | 653 | +0.29(+0.37%) |
Mar 17, 2015 | 80.32 | 80.34 | 80.01 | 80.01 | 3,107 | -0.39(-0.48%) |
Mar 16, 2015 | 80.40 | 80.40 | 80.40 | 80.40 | 667 | +0.28(+0.35%) |
Mar 13, 2015 | 80.12 | 80.12 | 80.12 | 80.12 | 215 | +0.11(+0.14%) |
Mar 12, 2015 | 80.01 | 80.01 | 80.01 | 80.01 | 445 | -0.27(-0.33%) |
Mar 10, 2015 | 80.31 | 80.39 | 80.28 | 80.27 | 159 | +0.11(+0.13%) |
Mar 09, 2015 | 80.21 | 80.21 | 80.17 | 80.17 | 602 | +0.11(+0.14%) |
Mar 06, 2015 | 80.13 | 80.42 | 80.06 | 80.06 | 4,490 | -0.16(-0.20%) |
Mar 05, 2015 | 80.20 | 80.49 | 80.20 | 80.21 | 5,274 | -0.03(-0.04%) |
Mar 04, 2015 | 80.25 | 80.25 | 80.25 | 80.25 | 436 | +0.10(+0.13%) |
Mar 03, 2015 | 80.05 | 80.29 | 80.17 | 80.14 | 1,920 | -0.03(-0.04%) |