Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 76.77 | 77.26 | 76.11 | 77.13 | 1,980,062 | -0.52(-0.67%) |
May 28, 2015 | 78.40 | 78.59 | 77.19 | 77.65 | 581,372 | -0.67(-0.86%) |
May 27, 2015 | 77.80 | 78.53 | 77.43 | 78.32 | 675,634 | +0.54(+0.70%) |
May 26, 2015 | 77.92 | 78.20 | 77.25 | 77.78 | 967,906 | -0.47(-0.60%) |
May 22, 2015 | 79.14 | 78.25 | 78.25 | 78.25 | 696,991 | -1.14(-1.43%) |
May 21, 2015 | 79.52 | 79.59 | 78.78 | 79.38 | 858,442 | -0.27(-0.33%) |
May 20, 2015 | 81.18 | 81.40 | 79.61 | 79.65 | 867,580 | -1.63(-2.01%) |
May 19, 2015 | 81.86 | 81.95 | 81.23 | 81.28 | 420,983 | -0.39(-0.47%) |
May 18, 2015 | 81.15 | 81.75 | 80.90 | 81.67 | 454,540 | +0.31(+0.38%) |
May 15, 2015 | 80.64 | 81.38 | 80.37 | 81.36 | 749,204 | +0.81(+1.00%) |
May 14, 2015 | 80.04 | 81.14 | 79.57 | 80.55 | 1,115,646 | +1.78(+2.25%) |
May 13, 2015 | 79.28 | 79.60 | 78.51 | 78.77 | 896,359 | -0.49(-0.62%) |
May 12, 2015 | 79.91 | 80.22 | 79.12 | 79.26 | 1,120,171 | -0.96(-1.20%) |
May 11, 2015 | 80.33 | 80.83 | 80.09 | 80.23 | 741,709 | -0.03(-0.03%) |
May 08, 2015 | 80.77 | 81.35 | 80.24 | 80.26 | 709,819 | +0.11(+0.14%) |
May 07, 2015 | 79.88 | 80.67 | 79.75 | 80.15 | 782,131 | +0.09(+0.11%) |
May 06, 2015 | 80.14 | 80.55 | 79.58 | 80.05 | 903,848 | +0.28(+0.36%) |
May 05, 2015 | 80.72 | 80.91 | 79.61 | 79.77 | 521,628 | -1.08(-1.34%) |
May 04, 2015 | 80.81 | 81.86 | 80.78 | 80.85 | 715,872 | +0.15(+0.18%) |
May 01, 2015 | 80.14 | 80.97 | 80.06 | 80.70 | 742,957 | +0.85(+1.07%) |
Apr 30, 2015 | 80.20 | 80.83 | 79.54 | 79.85 | 812,853 | -0.55(-0.68%) |
Apr 29, 2015 | 81.57 | 81.57 | 80.39 | 80.40 | 622,961 | -1.22(-1.49%) |
Apr 28, 2015 | 81.33 | 82.29 | 80.97 | 81.62 | 1,068,506 | -0.12(-0.15%) |
Apr 27, 2015 | 83.29 | 83.33 | 81.61 | 81.74 | 1,049,993 | -1.52(-1.83%) |
Apr 24, 2015 | 84.02 | 84.02 | 83.10 | 83.26 | 797,194 | -0.50(-0.60%) |
Apr 23, 2015 | 84.02 | 84.38 | 83.48 | 83.76 | 872,809 | -0.28(-0.34%) |
Apr 22, 2015 | 84.60 | 84.60 | 83.54 | 84.05 | 702,618 | -0.20(-0.24%) |
Apr 21, 2015 | 84.24 | 84.65 | 84.04 | 84.25 | 640,466 | +0.46(+0.55%) |
Apr 20, 2015 | 84.44 | 84.50 | 83.19 | 83.79 | 1,444,067 | +1.21(+1.46%) |
Apr 17, 2015 | 83.10 | 83.10 | 82.28 | 82.58 | 1,210,924 | -1.04(-1.25%) |
Apr 16, 2015 | 84.04 | 84.43 | 83.35 | 83.62 | 1,055,025 | -0.35(-0.41%) |
Apr 15, 2015 | 84.66 | 85.62 | 83.83 | 83.97 | 1,661,470 | -0.11(-0.13%) |
Apr 14, 2015 | 81.31 | 84.71 | 81.12 | 84.08 | 2,692,960 | +3.75(+4.66%) |
Apr 13, 2015 | 80.54 | 80.75 | 80.13 | 80.34 | 1,767,800 | +0.06(+0.07%) |
Apr 10, 2015 | 79.47 | 80.34 | 79.29 | 80.28 | 722,493 | +1.11(+1.41%) |
Apr 09, 2015 | 78.68 | 79.28 | 78.61 | 79.17 | 860,884 | +0.27(+0.34%) |
Apr 08, 2015 | 77.81 | 78.92 | 77.60 | 78.90 | 815,162 | +1.35(+1.74%) |
Apr 07, 2015 | 77.58 | 78.09 | 77.49 | 77.55 | 758,537 | -0.07(-0.09%) |
Apr 06, 2015 | 76.69 | 78.46 | 76.57 | 77.63 | 1,077,942 | +0.55(+0.71%) |
Apr 02, 2015 | 78.26 | 77.08 | 77.08 | 77.08 | 734,384 | -0.98(-1.25%) |
Apr 01, 2015 | 78.26 | 78.45 | 76.90 | 78.05 | 686,773 | -0.15(-0.19%) |
Mar 31, 2015 | 77.72 | 78.33 | 77.72 | 78.20 | 562,862 | +0.06(+0.08%) |
Mar 30, 2015 | 78.19 | 78.53 | 77.92 | 78.14 | 766,101 | +0.49(+0.64%) |
Mar 27, 2015 | 78.28 | 78.35 | 77.57 | 77.64 | 815,182 | -0.55(-0.70%) |
Mar 26, 2015 | 78.22 | 78.62 | 77.62 | 78.19 | 1,120,377 | -0.25(-0.32%) |
Mar 25, 2015 | 80.55 | 80.55 | 78.40 | 78.44 | 940,096 | -1.92(-2.39%) |
Mar 24, 2015 | 81.26 | 81.33 | 80.30 | 80.36 | 694,747 | -1.01(-1.24%) |
Mar 23, 2015 | 82.23 | 82.31 | 81.32 | 81.37 | 853,744 | -1.05(-1.28%) |
Mar 20, 2015 | 81.53 | 82.84 | 81.27 | 82.43 | 1,832,867 | +1.34(+1.65%) |
Mar 19, 2015 | 81.98 | 82.39 | 80.90 | 81.09 | 1,540,006 | -0.65(-0.80%) |
Mar 18, 2015 | 81.22 | 82.17 | 80.68 | 81.74 | 922,327 | +0.48(+0.59%) |
Mar 17, 2015 | 81.36 | 81.63 | 80.74 | 81.26 | 1,009,789 | -0.51(-0.62%) |
Mar 16, 2015 | 79.93 | 81.82 | 79.32 | 81.77 | 1,097,658 | +2.32(+2.92%) |
Mar 13, 2015 | 79.13 | 79.65 | 78.65 | 79.45 | 874,976 | +0.32(+0.41%) |
Mar 12, 2015 | 80.09 | 80.49 | 78.95 | 79.13 | 1,313,447 | -0.36(-0.45%) |
Mar 11, 2015 | 77.52 | 79.56 | 76.90 | 79.49 | 1,321,287 | +2.77(+3.62%) |
Mar 10, 2015 | 76.76 | 77.36 | 75.91 | 76.71 | 691,347 | -0.70(-0.90%) |
Mar 09, 2015 | 77.44 | 77.71 | 76.94 | 77.41 | 691,165 | -0.04(-0.05%) |
Mar 06, 2015 | 77.37 | 77.90 | 76.98 | 77.44 | 658,315 | +0.15(+0.19%) |
Mar 05, 2015 | 76.86 | 77.32 | 76.46 | 77.30 | 565,277 | +0.49(+0.63%) |
Mar 04, 2015 | 77.32 | 77.65 | 76.60 | 76.81 | 593,983 | -0.84(-1.08%) |
Mar 03, 2015 | 77.84 | 78.25 | 77.29 | 77.65 | 496,700 | -0.71(-0.90%) |