Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 82.58 | 82.63 | 81.04 | 82.28 | 214,426 | -0.53(-0.64%) |
May 28, 2015 | 83.02 | 83.02 | 82.19 | 82.81 | 144,981 | -0.20(-0.24%) |
May 27, 2015 | 80.50 | 83.09 | 80.50 | 83.01 | 299,836 | +2.48(+3.08%) |
May 26, 2015 | 81.19 | 81.68 | 79.92 | 80.52 | 249,907 | -1.08(-1.32%) |
May 22, 2015 | 81.94 | 81.60 | 81.60 | 81.60 | 169,632 | -0.26(-0.32%) |
May 21, 2015 | 82.01 | 82.23 | 81.55 | 81.86 | 198,512 | -0.33(-0.41%) |
May 20, 2015 | 82.80 | 82.80 | 81.80 | 82.20 | 177,794 | -0.30(-0.36%) |
May 19, 2015 | 83.02 | 83.58 | 81.74 | 82.49 | 197,442 | -0.39(-0.47%) |
May 18, 2015 | 81.66 | 82.93 | 81.04 | 82.88 | 193,161 | +1.50(+1.84%) |
May 15, 2015 | 81.20 | 82.22 | 80.92 | 81.39 | 152,907 | +0.20(+0.25%) |
May 14, 2015 | 80.36 | 81.26 | 79.62 | 81.18 | 197,596 | +1.12(+1.39%) |
May 13, 2015 | 80.11 | 80.91 | 79.33 | 80.07 | 212,318 | +0.05(+0.06%) |
May 12, 2015 | 79.52 | 80.30 | 78.75 | 80.02 | 296,335 | -0.05(-0.06%) |
May 11, 2015 | 78.77 | 80.36 | 78.77 | 80.07 | 209,287 | +1.30(+1.65%) |
May 08, 2015 | 79.98 | 80.45 | 78.54 | 78.76 | 202,544 | -0.33(-0.41%) |
May 07, 2015 | 78.09 | 79.50 | 77.29 | 79.09 | 168,973 | +1.04(+1.33%) |
May 06, 2015 | 77.42 | 78.75 | 76.88 | 78.05 | 240,218 | +0.56(+0.72%) |
May 05, 2015 | 78.69 | 79.42 | 77.26 | 77.49 | 259,998 | -1.38(-1.75%) |
May 04, 2015 | 78.88 | 79.32 | 78.49 | 78.87 | 154,728 | +0.02(+0.02%) |
May 01, 2015 | 79.68 | 80.68 | 78.50 | 78.85 | 206,975 | -0.83(-1.04%) |
Apr 30, 2015 | 82.10 | 82.67 | 79.66 | 79.67 | 338,397 | -2.98(-3.60%) |
Apr 29, 2015 | 83.19 | 83.35 | 81.88 | 82.65 | 326,193 | -0.72(-0.87%) |
Apr 28, 2015 | 81.66 | 83.68 | 81.36 | 83.38 | 448,283 | +1.86(+2.28%) |
Apr 27, 2015 | 81.67 | 82.01 | 81.00 | 81.52 | 526,436 | -0.08(-0.10%) |
Apr 24, 2015 | 82.32 | 82.32 | 79.73 | 81.60 | 479,949 | -0.71(-0.87%) |
Apr 23, 2015 | 82.03 | 82.62 | 81.42 | 82.32 | 310,212 | +0.04(+0.05%) |
Apr 22, 2015 | 83.12 | 83.12 | 79.26 | 82.28 | 432,323 | -1.25(-1.50%) |
Apr 21, 2015 | 82.95 | 83.53 | 81.86 | 83.53 | 210,953 | +1.20(+1.45%) |
Apr 20, 2015 | 81.78 | 82.70 | 81.27 | 82.34 | 128,496 | +1.31(+1.61%) |
Apr 17, 2015 | 82.41 | 83.50 | 80.69 | 81.03 | 206,172 | -2.30(-2.76%) |
Apr 16, 2015 | 82.29 | 83.44 | 81.84 | 83.33 | 236,450 | +1.13(+1.38%) |
Apr 15, 2015 | 83.30 | 83.39 | 81.98 | 82.20 | 410,957 | -0.68(-0.82%) |
Apr 14, 2015 | 82.18 | 83.68 | 82.09 | 82.88 | 284,082 | +1.07(+1.30%) |
Apr 13, 2015 | 82.04 | 82.33 | 81.30 | 81.81 | 270,703 | +0.07(+0.09%) |
Apr 10, 2015 | 81.44 | 81.74 | 80.77 | 81.73 | 111,892 | +0.74(+0.92%) |
Apr 09, 2015 | 80.95 | 81.33 | 80.20 | 80.99 | 255,007 | -0.21(-0.26%) |
Apr 08, 2015 | 79.60 | 81.24 | 79.15 | 81.20 | 191,590 | +1.38(+1.73%) |
Apr 07, 2015 | 79.55 | 80.86 | 79.51 | 79.82 | 247,857 | +0.54(+0.68%) |
Apr 06, 2015 | 78.29 | 80.31 | 77.48 | 79.28 | 228,747 | +0.84(+1.08%) |
Apr 02, 2015 | 77.01 | 78.44 | 78.44 | 78.44 | 308,817 | +1.53(+1.99%) |
Apr 01, 2015 | 76.60 | 78.33 | 76.14 | 76.91 | 319,462 | -0.03(-0.04%) |
Mar 31, 2015 | 80.04 | 80.04 | 76.85 | 76.94 | 248,693 | -3.31(-4.13%) |
Mar 30, 2015 | 78.53 | 80.72 | 78.31 | 80.25 | 158,284 | +2.31(+2.97%) |
Mar 27, 2015 | 77.30 | 78.01 | 76.67 | 77.94 | 250,265 | +0.45(+0.59%) |
Mar 26, 2015 | 77.13 | 78.30 | 76.05 | 77.48 | 199,761 | +0.37(+0.48%) |
Mar 25, 2015 | 80.17 | 80.17 | 76.93 | 77.11 | 167,212 | -2.52(-3.17%) |
Mar 24, 2015 | 80.35 | 80.89 | 79.58 | 79.64 | 174,504 | -1.04(-1.29%) |
Mar 23, 2015 | 80.76 | 82.00 | 80.05 | 80.68 | 198,789 | -1.74(-2.11%) |
Mar 20, 2015 | 81.48 | 82.53 | 80.48 | 82.41 | 308,374 | +1.38(+1.71%) |
Mar 19, 2015 | 80.17 | 81.16 | 79.84 | 81.03 | 124,957 | +0.38(+0.47%) |
Mar 18, 2015 | 80.50 | 80.72 | 79.16 | 80.65 | 131,354 | +0.21(+0.27%) |
Mar 17, 2015 | 79.86 | 80.58 | 79.49 | 80.43 | 206,885 | +0.59(+0.74%) |
Mar 16, 2015 | 79.92 | 80.59 | 79.67 | 79.84 | 140,634 | +0.49(+0.62%) |
Mar 13, 2015 | 79.89 | 80.56 | 78.25 | 79.35 | 170,176 | -0.46(-0.58%) |
Mar 12, 2015 | 80.48 | 81.48 | 79.10 | 79.81 | 268,343 | +0.27(+0.34%) |
Mar 11, 2015 | 78.37 | 79.75 | 78.37 | 79.54 | 303,248 | +1.07(+1.36%) |
Mar 10, 2015 | 78.11 | 79.08 | 77.62 | 78.48 | 103,378 | -0.66(-0.83%) |
Mar 09, 2015 | 78.26 | 79.32 | 78.15 | 79.14 | 187,169 | +0.98(+1.26%) |
Mar 06, 2015 | 79.06 | 80.36 | 77.74 | 78.15 | 130,217 | -1.67(-2.09%) |
Mar 05, 2015 | 78.15 | 79.92 | 77.51 | 79.82 | 235,019 | +2.06(+2.65%) |
Mar 04, 2015 | 74.14 | 78.74 | 74.50 | 77.76 | 267,715 | +3.27(+4.39%) |
Mar 03, 2015 | 74.67 | 75.32 | 73.52 | 74.50 | 114,205 | -0.55(-0.73%) |