Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 83.49 | 84.35 | 83.15 | 83.77 | 1,136,959 | +0.03(+0.04%) |
May 28, 2015 | 81.83 | 84.15 | 81.33 | 83.74 | 1,316,046 | +1.96(+2.39%) |
May 27, 2015 | 80.31 | 81.85 | 79.89 | 81.78 | 588,109 | +1.32(+1.64%) |
May 26, 2015 | 81.65 | 81.68 | 80.34 | 80.46 | 566,740 | -1.25(-1.53%) |
May 22, 2015 | 81.66 | 81.71 | 81.71 | 81.71 | 456,878 | -0.01(-0.01%) |
May 21, 2015 | 81.85 | 82.09 | 81.54 | 81.72 | 436,378 | -0.21(-0.26%) |
May 20, 2015 | 82.03 | 82.04 | 80.68 | 81.93 | 810,049 | +0.38(+0.47%) |
May 19, 2015 | 81.67 | 82.33 | 81.29 | 81.55 | 840,702 | +0.37(+0.45%) |
May 18, 2015 | 80.53 | 81.30 | 79.99 | 81.18 | 1,124,268 | +0.87(+1.09%) |
May 15, 2015 | 80.19 | 80.39 | 80.05 | 80.31 | 348,952 | +0.21(+0.26%) |
May 14, 2015 | 79.75 | 80.45 | 79.20 | 80.10 | 442,382 | +0.40(+0.50%) |
May 13, 2015 | 79.99 | 80.45 | 79.36 | 79.70 | 353,107 | -0.38(-0.48%) |
May 12, 2015 | 80.16 | 80.33 | 79.50 | 80.08 | 605,735 | -0.41(-0.51%) |
May 11, 2015 | 80.68 | 81.14 | 80.05 | 80.50 | 687,505 | -0.32(-0.40%) |
May 08, 2015 | 81.40 | 81.96 | 80.77 | 80.82 | 706,970 | -0.33(-0.41%) |
May 07, 2015 | 81.07 | 81.69 | 80.83 | 81.15 | 572,633 | +0.01(+0.01%) |
May 06, 2015 | 81.69 | 81.90 | 80.55 | 81.14 | 628,671 | -0.45(-0.55%) |
May 05, 2015 | 81.51 | 82.09 | 81.23 | 81.59 | 776,907 | -0.15(-0.18%) |
May 04, 2015 | 81.43 | 82.16 | 81.40 | 81.73 | 785,516 | +0.62(+0.76%) |
May 01, 2015 | 81.09 | 81.53 | 80.21 | 81.12 | 1,386,102 | +0.25(+0.31%) |
Apr 30, 2015 | 80.37 | 82.36 | 79.86 | 80.87 | 1,738,317 | +1.11(+1.39%) |
Apr 29, 2015 | 80.17 | 82.18 | 78.49 | 79.76 | 2,627,018 | +4.47(+5.94%) |
Apr 28, 2015 | 76.13 | 76.15 | 74.97 | 75.29 | 1,066,245 | -1.16(-1.51%) |
Apr 27, 2015 | 76.64 | 77.43 | 76.24 | 76.45 | 629,854 | +0.26(+0.34%) |
Apr 24, 2015 | 77.16 | 77.39 | 76.11 | 76.19 | 577,660 | -0.73(-0.95%) |
Apr 23, 2015 | 76.61 | 77.14 | 76.61 | 76.92 | 374,224 | +0.15(+0.20%) |
Apr 22, 2015 | 77.12 | 77.12 | 76.40 | 76.76 | 433,218 | -0.12(-0.16%) |
Apr 21, 2015 | 77.29 | 77.41 | 76.59 | 76.88 | 749,128 | -0.03(-0.04%) |
Apr 20, 2015 | 76.35 | 76.96 | 75.75 | 76.92 | 597,990 | +1.07(+1.41%) |
Apr 17, 2015 | 76.12 | 76.52 | 75.47 | 75.85 | 465,174 | -0.69(-0.90%) |
Apr 16, 2015 | 76.34 | 77.09 | 76.28 | 76.54 | 628,250 | +0.05(+0.06%) |
Apr 15, 2015 | 76.28 | 77.39 | 75.81 | 76.49 | 788,843 | +0.53(+0.70%) |
Apr 14, 2015 | 75.81 | 76.38 | 75.23 | 75.95 | 650,339 | +0.08(+0.11%) |
Apr 13, 2015 | 75.86 | 76.73 | 75.85 | 75.87 | 459,228 | -0.11(-0.14%) |
Apr 10, 2015 | 75.29 | 75.99 | 74.84 | 75.98 | 535,074 | +0.53(+0.70%) |
Apr 09, 2015 | 76.17 | 76.41 | 75.30 | 75.45 | 455,823 | -0.65(-0.85%) |
Apr 08, 2015 | 74.71 | 76.14 | 74.58 | 76.10 | 935,870 | +1.66(+2.23%) |
Apr 07, 2015 | 74.79 | 75.09 | 74.22 | 74.44 | 755,210 | -0.31(-0.41%) |
Apr 06, 2015 | 74.10 | 75.36 | 73.75 | 74.75 | 1,174,368 | +0.24(+0.33%) |
Apr 02, 2015 | 74.50 | 74.50 | 74.50 | 74.50 | 834,019 | -0.20(-0.27%) |
Apr 01, 2015 | 74.81 | 75.08 | 73.17 | 74.71 | 744,714 | -0.18(-0.24%) |
Mar 31, 2015 | 74.20 | 75.64 | 74.17 | 74.88 | 884,342 | +0.51(+0.69%) |
Mar 30, 2015 | 74.48 | 74.93 | 74.15 | 74.37 | 641,935 | +0.10(+0.13%) |
Mar 27, 2015 | 74.04 | 74.83 | 73.76 | 74.28 | 701,061 | +0.36(+0.48%) |
Mar 26, 2015 | 73.92 | 74.49 | 73.21 | 73.92 | 769,681 | -0.30(-0.40%) |
Mar 25, 2015 | 75.85 | 75.92 | 74.06 | 74.22 | 649,585 | -1.18(-1.57%) |
Mar 24, 2015 | 76.14 | 76.20 | 75.23 | 75.40 | 751,619 | -0.36(-0.47%) |
Mar 23, 2015 | 75.92 | 76.29 | 75.53 | 75.76 | 660,631 | -0.28(-0.36%) |
Mar 20, 2015 | 74.42 | 76.27 | 74.42 | 76.03 | 1,355,673 | +1.77(+2.38%) |
Mar 19, 2015 | 74.32 | 74.72 | 73.74 | 74.27 | 604,834 | +0.02(+0.03%) |
Mar 18, 2015 | 73.57 | 74.75 | 73.24 | 74.24 | 949,118 | +0.42(+0.57%) |
Mar 17, 2015 | 72.88 | 73.97 | 72.75 | 73.82 | 773,472 | +0.83(+1.14%) |
Mar 16, 2015 | 72.07 | 73.23 | 72.00 | 72.99 | 563,225 | +1.44(+2.01%) |
Mar 13, 2015 | 71.76 | 72.10 | 70.83 | 71.55 | 404,231 | -0.35(-0.48%) |
Mar 12, 2015 | 71.34 | 72.04 | 70.96 | 71.90 | 537,445 | +0.96(+1.35%) |
Mar 11, 2015 | 72.10 | 72.41 | 70.78 | 70.94 | 787,702 | -1.01(-1.41%) |
Mar 10, 2015 | 71.44 | 72.19 | 71.42 | 71.95 | 520,733 | -0.06(-0.09%) |
Mar 09, 2015 | 72.07 | 72.58 | 71.87 | 72.02 | 555,819 | +0.08(+0.11%) |
Mar 06, 2015 | 72.25 | 72.55 | 71.63 | 71.94 | 684,447 | -0.47(-0.65%) |
Mar 05, 2015 | 73.16 | 73.54 | 72.30 | 72.41 | 1,166,809 | -0.73(-0.99%) |
Mar 04, 2015 | 73.38 | 73.73 | 72.65 | 73.13 | 1,001,946 | -0.28(-0.39%) |
Mar 03, 2015 | 72.81 | 73.53 | 72.54 | 73.42 | 1,329,272 | +0.48(+0.65%) |