Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 79.49 | 80.14 | 78.88 | 79.77 | 842,005 | +0.08(+0.10%) |
May 28, 2015 | 80.23 | 80.63 | 79.08 | 79.70 | 678,909 | -0.97(-1.20%) |
May 27, 2015 | 78.91 | 80.80 | 78.60 | 80.66 | 550,262 | +1.90(+2.41%) |
May 26, 2015 | 79.28 | 80.02 | 78.30 | 78.76 | 487,368 | -1.17(-1.46%) |
May 22, 2015 | 81.06 | 79.93 | 79.93 | 79.93 | 457,517 | -1.26(-1.55%) |
May 21, 2015 | 79.29 | 81.23 | 79.13 | 81.19 | 699,149 | +1.96(+2.47%) |
May 20, 2015 | 78.98 | 79.50 | 77.53 | 79.23 | 695,161 | +0.26(+0.33%) |
May 19, 2015 | 79.14 | 79.97 | 78.38 | 78.97 | 840,690 | -0.01(-0.01%) |
May 18, 2015 | 78.31 | 79.10 | 77.57 | 78.98 | 1,435,861 | +0.31(+0.39%) |
May 15, 2015 | 80.27 | 81.85 | 77.88 | 78.67 | 2,532,956 | -5.11(-6.10%) |
May 14, 2015 | 84.04 | 84.87 | 83.19 | 83.79 | 969,696 | +0.68(+0.82%) |
May 13, 2015 | 81.49 | 84.33 | 81.49 | 83.11 | 1,045,476 | +1.78(+2.19%) |
May 12, 2015 | 81.84 | 82.61 | 80.96 | 81.33 | 614,403 | -0.86(-1.05%) |
May 11, 2015 | 82.74 | 83.07 | 81.88 | 82.19 | 407,677 | -0.51(-0.61%) |
May 08, 2015 | 81.67 | 83.35 | 81.19 | 82.70 | 663,545 | +2.34(+2.91%) |
May 07, 2015 | 80.17 | 80.45 | 79.24 | 80.36 | 831,297 | -0.20(-0.25%) |
May 06, 2015 | 80.07 | 81.52 | 79.68 | 80.56 | 552,278 | +0.37(+0.46%) |
May 05, 2015 | 80.45 | 81.70 | 79.94 | 80.18 | 625,713 | -0.40(-0.50%) |
May 04, 2015 | 81.11 | 82.16 | 80.34 | 80.59 | 538,443 | -0.68(-0.83%) |
May 01, 2015 | 79.58 | 82.09 | 79.31 | 81.26 | 679,470 | +1.58(+1.98%) |
Apr 30, 2015 | 80.35 | 81.57 | 79.11 | 79.69 | 934,638 | -1.35(-1.66%) |
Apr 29, 2015 | 79.32 | 82.11 | 78.36 | 81.03 | 849,501 | +1.57(+1.97%) |
Apr 28, 2015 | 81.28 | 81.41 | 79.25 | 79.47 | 730,345 | -1.89(-2.33%) |
Apr 27, 2015 | 80.90 | 82.17 | 80.64 | 81.36 | 673,371 | +0.75(+0.92%) |
Apr 24, 2015 | 80.17 | 80.68 | 78.91 | 80.61 | 417,551 | +0.40(+0.50%) |
Apr 23, 2015 | 79.66 | 80.56 | 78.64 | 80.21 | 678,820 | +0.65(+0.82%) |
Apr 22, 2015 | 79.06 | 80.43 | 78.74 | 79.56 | 410,395 | +0.54(+0.68%) |
Apr 21, 2015 | 80.75 | 80.95 | 78.97 | 79.03 | 358,117 | -1.28(-1.59%) |
Apr 20, 2015 | 80.19 | 80.82 | 79.76 | 80.31 | 381,470 | +0.45(+0.56%) |
Apr 17, 2015 | 80.39 | 80.65 | 79.51 | 79.86 | 615,137 | -1.21(-1.50%) |
Apr 16, 2015 | 82.25 | 82.25 | 80.02 | 81.07 | 813,611 | -1.25(-1.52%) |
Apr 15, 2015 | 79.65 | 83.05 | 78.81 | 82.32 | 949,426 | +3.18(+4.02%) |
Apr 14, 2015 | 80.40 | 80.51 | 77.79 | 79.14 | 962,066 | -0.98(-1.23%) |
Apr 13, 2015 | 81.74 | 81.74 | 79.39 | 80.13 | 429,042 | -1.27(-1.56%) |
Apr 10, 2015 | 80.79 | 81.47 | 80.59 | 81.40 | 565,143 | +0.90(+1.12%) |
Apr 09, 2015 | 78.18 | 80.57 | 78.05 | 80.50 | 752,272 | +2.16(+2.76%) |
Apr 08, 2015 | 78.51 | 78.88 | 77.14 | 78.34 | 478,584 | -0.43(-0.55%) |
Apr 07, 2015 | 80.43 | 80.59 | 78.68 | 78.77 | 581,616 | -1.87(-2.32%) |
Apr 06, 2015 | 78.85 | 80.86 | 78.85 | 80.64 | 621,636 | +1.66(+2.10%) |
Apr 02, 2015 | 80.05 | 78.98 | 78.98 | 78.98 | 737,504 | -1.27(-1.58%) |
Apr 01, 2015 | 79.77 | 80.81 | 78.41 | 80.25 | 751,320 | +0.50(+0.62%) |
Mar 31, 2015 | 79.40 | 80.49 | 78.77 | 79.75 | 627,155 | -0.25(-0.31%) |
Mar 30, 2015 | 79.12 | 80.22 | 78.64 | 80.00 | 684,091 | +1.31(+1.66%) |
Mar 27, 2015 | 78.92 | 79.69 | 77.60 | 78.69 | 595,445 | -0.31(-0.39%) |
Mar 26, 2015 | 76.93 | 79.68 | 75.97 | 79.00 | 1,088,848 | +2.22(+2.90%) |
Mar 25, 2015 | 76.76 | 77.18 | 75.83 | 76.77 | 647,708 | +0.30(+0.39%) |
Mar 24, 2015 | 75.80 | 76.67 | 75.51 | 76.48 | 599,676 | +0.49(+0.64%) |
Mar 23, 2015 | 76.63 | 77.40 | 75.98 | 75.99 | 816,926 | -0.31(-0.40%) |
Mar 20, 2015 | 76.90 | 77.17 | 75.55 | 76.30 | 1,409,400 | -0.04(-0.05%) |
Mar 19, 2015 | 77.25 | 77.40 | 75.51 | 76.34 | 887,398 | -1.81(-2.32%) |
Mar 18, 2015 | 77.87 | 78.81 | 75.33 | 78.15 | 1,558,900 | -0.87(-1.10%) |
Mar 17, 2015 | 78.20 | 79.28 | 77.95 | 79.02 | 922,184 | +0.51(+0.64%) |
Mar 16, 2015 | 78.71 | 79.06 | 76.93 | 78.51 | 911,987 | +0.03(+0.04%) |
Mar 13, 2015 | 80.78 | 81.40 | 77.02 | 78.48 | 1,499,217 | -2.55(-3.14%) |
Mar 12, 2015 | 80.36 | 82.00 | 80.36 | 81.03 | 1,318,779 | +0.72(+0.89%) |
Mar 11, 2015 | 76.91 | 80.33 | 76.40 | 80.32 | 1,123,087 | +3.55(+4.63%) |
Mar 10, 2015 | 78.72 | 79.60 | 76.03 | 76.77 | 958,972 | -2.70(-3.40%) |
Mar 09, 2015 | 79.18 | 79.99 | 78.86 | 79.47 | 673,228 | +0.44(+0.56%) |
Mar 06, 2015 | 79.03 | 79.82 | 78.28 | 79.03 | 829,518 | -0.48(-0.60%) |
Mar 05, 2015 | 76.99 | 79.81 | 76.58 | 79.50 | 1,011,219 | +2.56(+3.32%) |
Mar 04, 2015 | 76.71 | 77.35 | 75.90 | 76.95 | 826,579 | -0.33(-0.43%) |
Mar 03, 2015 | 76.53 | 77.31 | 75.87 | 77.28 | 816,947 | +0.54(+0.71%) |