Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 83.56 | 84.42 | 83.22 | 83.85 | 1,135,965 | +0.03(+0.04%) |
May 28, 2015 | 81.90 | 84.23 | 81.40 | 83.81 | 1,314,895 | +1.96(+2.39%) |
May 27, 2015 | 80.38 | 81.92 | 79.96 | 81.86 | 587,595 | +1.32(+1.64%) |
May 26, 2015 | 81.72 | 81.75 | 80.41 | 80.53 | 566,244 | -1.25(-1.53%) |
May 22, 2015 | 81.73 | 81.78 | 81.78 | 81.78 | 456,479 | -0.01(-0.01%) |
May 21, 2015 | 81.92 | 82.16 | 81.61 | 81.79 | 435,996 | -0.21(-0.26%) |
May 20, 2015 | 82.10 | 82.11 | 80.75 | 82.00 | 809,341 | +0.38(+0.47%) |
May 19, 2015 | 81.74 | 82.40 | 81.36 | 81.62 | 839,967 | +0.37(+0.45%) |
May 18, 2015 | 80.60 | 81.37 | 80.06 | 81.25 | 1,123,285 | +0.88(+1.09%) |
May 15, 2015 | 80.26 | 80.46 | 80.12 | 80.38 | 348,647 | +0.21(+0.26%) |
May 14, 2015 | 79.82 | 80.52 | 79.27 | 80.17 | 441,995 | +0.40(+0.50%) |
May 13, 2015 | 80.06 | 80.53 | 79.43 | 79.77 | 352,798 | -0.38(-0.48%) |
May 12, 2015 | 80.23 | 80.40 | 79.57 | 80.15 | 605,205 | -0.41(-0.51%) |
May 11, 2015 | 80.75 | 81.21 | 80.12 | 80.57 | 686,904 | -0.32(-0.40%) |
May 08, 2015 | 81.47 | 82.03 | 80.84 | 80.89 | 706,352 | -0.33(-0.41%) |
May 07, 2015 | 81.14 | 81.77 | 80.90 | 81.22 | 572,132 | +0.01(+0.01%) |
May 06, 2015 | 81.76 | 81.98 | 80.62 | 81.21 | 628,121 | -0.45(-0.55%) |
May 05, 2015 | 81.58 | 82.16 | 81.30 | 81.66 | 776,228 | -0.15(-0.18%) |
May 04, 2015 | 81.50 | 82.23 | 81.47 | 81.81 | 784,829 | +0.62(+0.76%) |
May 01, 2015 | 81.17 | 81.60 | 80.28 | 81.19 | 1,384,891 | +0.25(+0.31%) |
Apr 30, 2015 | 80.44 | 82.43 | 79.93 | 80.94 | 1,736,797 | +1.11(+1.39%) |
Apr 29, 2015 | 80.24 | 82.25 | 78.56 | 79.83 | 2,624,721 | +4.47(+5.94%) |
Apr 28, 2015 | 76.20 | 76.21 | 75.03 | 75.35 | 1,065,312 | -1.16(-1.51%) |
Apr 27, 2015 | 76.71 | 77.50 | 76.31 | 76.51 | 629,303 | +0.26(+0.34%) |
Apr 24, 2015 | 77.23 | 77.45 | 76.17 | 76.25 | 577,155 | -0.73(-0.95%) |
Apr 23, 2015 | 76.68 | 77.21 | 76.68 | 76.98 | 373,897 | +0.15(+0.20%) |
Apr 22, 2015 | 77.19 | 77.19 | 76.46 | 76.83 | 432,839 | -0.12(-0.16%) |
Apr 21, 2015 | 77.36 | 77.48 | 76.66 | 76.95 | 748,473 | -0.03(-0.04%) |
Apr 20, 2015 | 76.42 | 77.03 | 75.82 | 76.98 | 597,467 | +1.07(+1.41%) |
Apr 17, 2015 | 76.19 | 76.59 | 75.54 | 75.91 | 464,767 | -0.69(-0.90%) |
Apr 16, 2015 | 76.41 | 77.16 | 76.35 | 76.60 | 627,700 | +0.05(+0.06%) |
Apr 15, 2015 | 76.34 | 77.45 | 75.88 | 76.55 | 788,154 | +0.53(+0.70%) |
Apr 14, 2015 | 75.87 | 76.44 | 75.30 | 76.02 | 649,770 | +0.08(+0.11%) |
Apr 13, 2015 | 75.93 | 76.80 | 75.91 | 75.94 | 458,826 | -0.11(-0.14%) |
Apr 10, 2015 | 75.35 | 76.06 | 74.91 | 76.04 | 534,606 | +0.53(+0.70%) |
Apr 09, 2015 | 76.24 | 76.48 | 75.37 | 75.52 | 455,425 | -0.65(-0.85%) |
Apr 08, 2015 | 74.78 | 76.21 | 74.64 | 76.16 | 935,052 | +1.66(+2.23%) |
Apr 07, 2015 | 74.85 | 75.16 | 74.28 | 74.50 | 754,550 | -0.31(-0.41%) |
Apr 06, 2015 | 74.16 | 75.43 | 73.81 | 74.81 | 1,173,342 | +0.24(+0.33%) |
Apr 02, 2015 | 74.57 | 74.57 | 74.57 | 74.57 | 833,290 | -0.20(-0.27%) |
Apr 01, 2015 | 74.88 | 75.14 | 73.23 | 74.77 | 744,062 | -0.18(-0.24%) |
Mar 31, 2015 | 74.27 | 75.70 | 74.24 | 74.95 | 883,569 | +0.51(+0.69%) |
Mar 30, 2015 | 74.54 | 75.00 | 74.21 | 74.44 | 641,374 | +0.10(+0.13%) |
Mar 27, 2015 | 74.11 | 74.90 | 73.82 | 74.34 | 700,449 | +0.36(+0.48%) |
Mar 26, 2015 | 73.98 | 74.56 | 73.27 | 73.98 | 769,008 | -0.30(-0.40%) |
Mar 25, 2015 | 75.91 | 75.99 | 74.12 | 74.28 | 649,017 | -1.18(-1.57%) |
Mar 24, 2015 | 76.21 | 76.27 | 75.30 | 75.47 | 750,962 | -0.36(-0.47%) |
Mar 23, 2015 | 75.99 | 76.36 | 75.60 | 75.82 | 660,054 | -0.28(-0.36%) |
Mar 20, 2015 | 74.49 | 76.33 | 74.49 | 76.10 | 1,354,488 | +1.77(+2.38%) |
Mar 19, 2015 | 74.38 | 74.79 | 73.81 | 74.33 | 604,306 | +0.02(+0.03%) |
Mar 18, 2015 | 73.64 | 74.81 | 73.30 | 74.31 | 948,288 | +0.42(+0.57%) |
Mar 17, 2015 | 72.95 | 74.03 | 72.82 | 73.89 | 772,796 | +0.83(+1.14%) |
Mar 16, 2015 | 72.14 | 73.30 | 72.06 | 73.05 | 562,732 | +1.44(+2.01%) |
Mar 13, 2015 | 71.82 | 72.16 | 70.89 | 71.61 | 403,878 | -0.35(-0.48%) |
Mar 12, 2015 | 71.41 | 72.10 | 71.02 | 71.96 | 536,975 | +0.96(+1.35%) |
Mar 11, 2015 | 72.16 | 72.48 | 70.84 | 71.00 | 787,014 | -1.01(-1.41%) |
Mar 10, 2015 | 71.50 | 72.26 | 71.48 | 72.01 | 520,278 | -0.06(-0.09%) |
Mar 09, 2015 | 72.14 | 72.64 | 71.93 | 72.08 | 555,333 | +0.08(+0.11%) |
Mar 06, 2015 | 72.31 | 72.61 | 71.69 | 72.00 | 683,848 | -0.47(-0.65%) |
Mar 05, 2015 | 73.22 | 73.61 | 72.36 | 72.47 | 1,165,789 | -0.73(-0.99%) |
Mar 04, 2015 | 73.45 | 73.79 | 72.71 | 73.20 | 1,001,071 | -0.28(-0.39%) |
Mar 03, 2015 | 72.87 | 73.59 | 72.61 | 73.48 | 1,328,110 | +0.48(+0.65%) |