Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 79.89 | 81.26 | 79.87 | 80.88 | 942 | +0.74(+0.93%) |
May 28, 2015 | 80.14 | 80.88 | 79.40 | 80.14 | 221 | +0.12(+0.15%) |
May 27, 2015 | 80.76 | 80.76 | 79.15 | 80.02 | 1,519 | -1.24(-1.53%) |
May 26, 2015 | 80.02 | 81.26 | 78.90 | 81.26 | 1,320 | +1.98(+2.50%) |
May 22, 2015 | 79.52 | 79.27 | 79.27 | 79.27 | 507 | +0.00(+0.00%) |
May 21, 2015 | 78.35 | 79.27 | 78.25 | 79.27 | 372 | +0.87(+1.11%) |
May 20, 2015 | 78.40 | 79.52 | 76.29 | 78.40 | 2,292 | -0.62(-0.78%) |
May 19, 2015 | 78.15 | 79.02 | 78.03 | 79.02 | 1,630 | +0.87(+1.11%) |
May 18, 2015 | 76.91 | 78.53 | 76.91 | 78.15 | 2,159 | +1.49(+1.94%) |
May 15, 2015 | 76.91 | 77.35 | 74.31 | 76.67 | 2,586 | -1.86(-2.37%) |
May 14, 2015 | 80.14 | 80.14 | 78.03 | 78.53 | 4,860 | +0.00(+0.00%) |
May 13, 2015 | 80.02 | 80.76 | 78.28 | 78.53 | 3,840 | -0.12(-0.16%) |
May 12, 2015 | 77.04 | 79.27 | 74.68 | 78.65 | 2,813 | -0.62(-0.78%) |
May 11, 2015 | 80.51 | 80.51 | 78.53 | 79.27 | 1,505 | -1.24(-1.54%) |
May 08, 2015 | 80.76 | 80.76 | 79.39 | 80.51 | 748 | +0.12(+0.15%) |
May 07, 2015 | 80.72 | 80.76 | 80.39 | 80.39 | 691 | -0.74(-0.92%) |
May 06, 2015 | 79.89 | 81.26 | 79.15 | 81.13 | 1,623 | +1.74(+2.19%) |
May 05, 2015 | 79.39 | 79.89 | 79.31 | 79.39 | 983 | +0.00(+0.00%) |
May 04, 2015 | 79.02 | 79.39 | 77.66 | 79.39 | 1,216 | +1.49(+1.91%) |
May 01, 2015 | 76.05 | 78.15 | 75.18 | 77.91 | 1,610 | +3.23(+4.32%) |
Apr 30, 2015 | 79.39 | 79.39 | 72.20 | 74.68 | 9,752 | -4.71(-5.94%) |
Apr 29, 2015 | 79.52 | 79.77 | 78.53 | 79.39 | 903 | +0.74(+0.95%) |
Apr 28, 2015 | 80.39 | 81.13 | 78.28 | 78.65 | 1,794 | +1.74(+2.26%) |
Apr 27, 2015 | 79.64 | 79.64 | 75.80 | 76.91 | 1,116 | -2.73(-3.43%) |
Apr 24, 2015 | 78.90 | 79.64 | 78.07 | 79.64 | 382 | +0.62(+0.78%) |
Apr 23, 2015 | 78.03 | 79.02 | 77.41 | 79.02 | 1,483 | +1.61(+2.08%) |
Apr 22, 2015 | 76.29 | 77.91 | 75.49 | 77.41 | 400 | +1.36(+1.79%) |
Apr 21, 2015 | 75.18 | 76.29 | 74.93 | 76.05 | 736 | +0.62(+0.82%) |
Apr 20, 2015 | 74.81 | 76.42 | 74.81 | 75.43 | 1,404 | -0.74(-0.98%) |
Apr 17, 2015 | 73.69 | 76.54 | 73.69 | 76.17 | 885 | +1.24(+1.66%) |
Apr 16, 2015 | 77.98 | 77.98 | 74.56 | 74.93 | 591 | -2.23(-2.89%) |
Apr 15, 2015 | 78.15 | 78.15 | 77.04 | 77.16 | 1,151 | -1.74(-2.20%) |
Apr 14, 2015 | 80.76 | 80.76 | 78.77 | 78.90 | 1,405 | -1.49(-1.85%) |
Apr 13, 2015 | 79.64 | 80.51 | 79.52 | 80.39 | 545 | -0.37(-0.46%) |
Apr 10, 2015 | 80.51 | 80.76 | 79.52 | 80.76 | 377 | +0.12(+0.15%) |
Apr 09, 2015 | 79.52 | 80.76 | 79.02 | 80.64 | 1,690 | +1.61(+2.04%) |
Apr 08, 2015 | 80.64 | 80.64 | 78.23 | 79.02 | 777 | -0.99(-1.24%) |
Apr 07, 2015 | 79.27 | 80.26 | 79.27 | 80.02 | 445 | -0.12(-0.15%) |
Apr 06, 2015 | 79.27 | 80.39 | 78.15 | 80.14 | 858 | +0.74(+0.94%) |
Apr 02, 2015 | 80.64 | 79.39 | 79.39 | 79.39 | 951 | -0.87(-1.08%) |
Apr 01, 2015 | 80.26 | 81.13 | 78.90 | 80.26 | 525 | -0.50(-0.61%) |
Mar 31, 2015 | 80.64 | 80.88 | 79.52 | 80.76 | 1,265 | +0.25(+0.31%) |
Mar 30, 2015 | 80.51 | 80.64 | 78.65 | 80.51 | 841 | -0.12(-0.15%) |
Mar 27, 2015 | 80.26 | 80.64 | 79.64 | 80.64 | 479 | +0.12(+0.15%) |
Mar 26, 2015 | 81.26 | 81.26 | 80.14 | 80.51 | 6,984 | -0.12(-0.15%) |
Mar 25, 2015 | 80.25 | 81.13 | 79.27 | 80.64 | 1,358 | +0.74(+0.93%) |
Mar 24, 2015 | 79.89 | 80.51 | 76.46 | 79.89 | 1,313 | +0.87(+1.10%) |
Mar 23, 2015 | 75.80 | 80.02 | 75.80 | 79.02 | 1,765 | +3.23(+4.26%) |
Mar 20, 2015 | 75.80 | 79.39 | 75.80 | 75.80 | 6,065 | -1.61(-2.08%) |
Mar 19, 2015 | 77.91 | 78.15 | 74.68 | 77.41 | 2,509 | +0.50(+0.65%) |
Mar 18, 2015 | 75.80 | 77.91 | 75.18 | 76.91 | 1,209 | -0.37(-0.48%) |
Mar 17, 2015 | 77.66 | 77.78 | 75.30 | 77.29 | 578 | -0.12(-0.16%) |
Mar 16, 2015 | 76.91 | 77.53 | 74.56 | 77.41 | 1,421 | +0.37(+0.48%) |
Mar 13, 2015 | 76.67 | 77.04 | 74.96 | 77.04 | 851 | +0.62(+0.81%) |
Mar 12, 2015 | 76.42 | 76.42 | 74.68 | 76.42 | 588 | +0.50(+0.65%) |
Mar 11, 2015 | 74.31 | 75.92 | 74.31 | 75.92 | 513 | +0.12(+0.16%) |
Mar 10, 2015 | 74.93 | 76.17 | 73.83 | 75.80 | 1,341 | -0.74(-0.97%) |
Mar 09, 2015 | 78.40 | 79.35 | 74.43 | 76.54 | 2,082 | -2.96(-3.73%) |
Mar 06, 2015 | 79.39 | 79.77 | 77.91 | 79.51 | 1,446 | +0.11(+0.14%) |
Mar 05, 2015 | 78.16 | 79.39 | 77.41 | 79.39 | 1,021 | +0.00(+0.00%) |
Mar 04, 2015 | 79.02 | 79.39 | 78.77 | 79.39 | 4,234 | +0.39(+0.50%) |
Mar 03, 2015 | 78.53 | 79.02 | 77.91 | 79.00 | 181 | -0.02(-0.03%) |