Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 84.18 | 84.40 | 83.25 | 83.78 | 928,784 | -0.45(-0.53%) |
May 28, 2015 | 84.01 | 84.34 | 83.77 | 84.23 | 714,807 | +0.17(+0.20%) |
May 27, 2015 | 83.81 | 84.08 | 83.59 | 84.06 | 672,474 | +0.31(+0.37%) |
May 26, 2015 | 84.02 | 84.16 | 83.68 | 83.75 | 792,618 | -0.34(-0.40%) |
May 22, 2015 | 83.39 | 84.09 | 84.09 | 84.09 | 715,300 | +0.60(+0.72%) |
May 21, 2015 | 83.46 | 83.68 | 83.05 | 83.49 | 681,668 | -0.20(-0.24%) |
May 20, 2015 | 83.09 | 83.73 | 82.86 | 83.69 | 785,235 | +0.49(+0.59%) |
May 19, 2015 | 83.00 | 83.53 | 82.70 | 83.20 | 677,581 | +0.50(+0.60%) |
May 18, 2015 | 81.61 | 82.94 | 81.26 | 82.70 | 1,114,439 | +1.22(+1.50%) |
May 15, 2015 | 81.89 | 82.20 | 81.02 | 81.48 | 1,317,332 | -0.38(-0.46%) |
May 14, 2015 | 81.40 | 81.91 | 81.21 | 81.86 | 957,917 | +0.88(+1.09%) |
May 13, 2015 | 81.27 | 81.70 | 80.89 | 80.98 | 824,314 | +0.06(+0.07%) |
May 12, 2015 | 81.07 | 81.30 | 80.62 | 80.92 | 1,556,636 | -0.67(-0.82%) |
May 11, 2015 | 82.18 | 82.34 | 81.51 | 81.59 | 824,961 | -0.58(-0.71%) |
May 08, 2015 | 82.49 | 82.92 | 82.08 | 82.17 | 716,206 | +0.41(+0.50%) |
May 07, 2015 | 81.33 | 82.02 | 81.33 | 81.76 | 1,072,645 | +0.35(+0.43%) |
May 06, 2015 | 81.92 | 82.06 | 81.17 | 81.41 | 1,064,089 | -0.10(-0.12%) |
May 05, 2015 | 80.58 | 83.28 | 80.41 | 81.51 | 1,510,240 | -0.83(-1.01%) |
May 04, 2015 | 82.69 | 83.02 | 82.25 | 82.34 | 946,386 | -0.06(-0.07%) |
May 01, 2015 | 81.69 | 82.45 | 81.61 | 82.40 | 1,067,893 | +1.30(+1.60%) |
Apr 30, 2015 | 82.49 | 82.70 | 80.99 | 81.10 | 1,155,483 | -1.54(-1.86%) |
Apr 29, 2015 | 83.26 | 83.36 | 81.81 | 82.64 | 577,152 | -0.95(-1.14%) |
Apr 28, 2015 | 83.69 | 84.00 | 82.06 | 83.59 | 744,698 | -0.20(-0.24%) |
Apr 27, 2015 | 85.10 | 85.17 | 83.64 | 83.79 | 1,361,669 | -0.12(-0.14%) |
Apr 24, 2015 | 83.50 | 84.10 | 83.13 | 83.91 | 787,021 | +0.50(+0.60%) |
Apr 23, 2015 | 83.15 | 83.72 | 82.47 | 83.41 | 614,999 | +0.19(+0.23%) |
Apr 22, 2015 | 83.14 | 83.58 | 82.63 | 83.22 | 583,073 | +0.10(+0.12%) |
Apr 21, 2015 | 82.24 | 83.30 | 81.95 | 83.12 | 952,632 | +1.28(+1.56%) |
Apr 20, 2015 | 81.71 | 82.08 | 81.51 | 81.84 | 691,669 | +0.58(+0.71%) |
Apr 17, 2015 | 81.50 | 81.89 | 80.77 | 81.26 | 624,676 | -0.87(-1.06%) |
Apr 16, 2015 | 81.72 | 82.25 | 81.66 | 82.13 | 596,884 | +0.52(+0.64%) |
Apr 15, 2015 | 82.07 | 82.49 | 81.54 | 81.61 | 740,265 | -0.40(-0.49%) |
Apr 14, 2015 | 82.00 | 82.30 | 81.59 | 82.01 | 932,173 | +0.25(+0.31%) |
Apr 13, 2015 | 81.90 | 82.39 | 81.66 | 81.76 | 650,075 | -0.14(-0.17%) |
Apr 10, 2015 | 81.48 | 82.32 | 81.48 | 81.90 | 720,279 | +0.38(+0.47%) |
Apr 09, 2015 | 81.61 | 81.94 | 80.95 | 81.52 | 1,168,392 | -0.22(-0.27%) |
Apr 08, 2015 | 82.14 | 82.63 | 81.63 | 81.74 | 715,728 | -0.12(-0.15%) |
Apr 07, 2015 | 81.75 | 82.48 | 81.75 | 81.86 | 1,000,633 | +0.39(+0.48%) |
Apr 06, 2015 | 80.57 | 81.84 | 80.15 | 81.47 | 969,403 | +0.88(+1.09%) |
Apr 02, 2015 | 80.31 | 80.59 | 80.59 | 80.59 | 1,047,400 | +0.54(+0.67%) |
Apr 01, 2015 | 81.25 | 81.44 | 79.83 | 80.05 | 2,375,547 | -1.23(-1.51%) |
Mar 31, 2015 | 81.76 | 82.00 | 81.23 | 81.28 | 814,081 | -0.89(-1.08%) |
Mar 30, 2015 | 82.31 | 82.50 | 81.70 | 82.17 | 979,874 | +0.34(+0.42%) |
Mar 27, 2015 | 81.00 | 81.87 | 80.89 | 81.83 | 913,674 | +0.76(+0.94%) |
Mar 26, 2015 | 80.87 | 81.55 | 80.38 | 81.07 | 864,260 | +0.02(+0.02%) |
Mar 25, 2015 | 82.29 | 82.48 | 80.95 | 81.05 | 1,219,670 | -1.14(-1.39%) |
Mar 24, 2015 | 82.59 | 82.97 | 81.93 | 82.19 | 1,045,996 | -0.65(-0.78%) |
Mar 23, 2015 | 81.90 | 83.04 | 81.62 | 82.84 | 1,347,022 | +0.98(+1.20%) |
Mar 20, 2015 | 81.92 | 81.97 | 81.54 | 81.86 | 1,327,596 | +0.42(+0.52%) |
Mar 19, 2015 | 81.42 | 81.79 | 81.27 | 81.44 | 707,813 | -0.20(-0.24%) |
Mar 18, 2015 | 81.18 | 81.66 | 80.55 | 81.64 | 1,762,199 | +0.53(+0.65%) |
Mar 17, 2015 | 81.00 | 81.23 | 80.69 | 81.11 | 889,202 | -0.30(-0.37%) |
Mar 16, 2015 | 81.08 | 81.81 | 80.87 | 81.41 | 992,583 | +0.60(+0.74%) |
Mar 13, 2015 | 79.80 | 80.95 | 79.73 | 80.81 | 1,556,631 | +1.11(+1.39%) |
Mar 12, 2015 | 79.70 | 79.75 | 79.18 | 79.70 | 1,083,779 | +0.29(+0.37%) |
Mar 11, 2015 | 78.39 | 79.54 | 77.90 | 79.41 | 1,936,237 | +1.31(+1.68%) |
Mar 10, 2015 | 77.14 | 78.36 | 76.94 | 78.10 | 2,141,263 | +0.10(+0.13%) |
Mar 09, 2015 | 77.58 | 78.30 | 77.36 | 78.00 | 2,078,195 | +0.37(+0.48%) |
Mar 06, 2015 | 76.69 | 77.75 | 76.39 | 77.63 | 2,518,783 | +0.70(+0.91%) |
Mar 05, 2015 | 76.53 | 77.00 | 76.02 | 76.93 | 1,539,847 | +0.18(+0.23%) |
Mar 04, 2015 | 75.71 | 77.26 | 75.89 | 76.75 | 1,971,101 | +0.86(+1.13%) |
Mar 03, 2015 | 75.39 | 75.97 | 74.95 | 75.89 | 2,088,603 | +0.33(+0.44%) |