Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 84.83 | 85.16 | 83.84 | 84.22 | 1,380,223 | -0.74(-0.87%) |
May 28, 2015 | 84.88 | 85.07 | 84.57 | 84.96 | 646,791 | -0.09(-0.11%) |
May 27, 2015 | 84.46 | 85.22 | 84.19 | 85.05 | 878,604 | +0.85(+1.02%) |
May 26, 2015 | 85.09 | 85.26 | 84.04 | 84.19 | 1,404,947 | -0.98(-1.15%) |
May 22, 2015 | 85.51 | 85.17 | 85.17 | 85.17 | 892,937 | -0.23(-0.27%) |
May 21, 2015 | 85.15 | 85.58 | 84.93 | 85.40 | 928,878 | +0.16(+0.18%) |
May 20, 2015 | 85.51 | 85.60 | 84.97 | 85.25 | 766,362 | +0.02(+0.03%) |
May 19, 2015 | 84.99 | 85.45 | 84.69 | 85.22 | 1,064,971 | +0.33(+0.39%) |
May 18, 2015 | 85.51 | 85.52 | 84.80 | 84.89 | 1,511,512 | -0.65(-0.76%) |
May 15, 2015 | 85.49 | 85.89 | 85.26 | 85.54 | 800,725 | +0.01(+0.01%) |
May 14, 2015 | 85.63 | 85.73 | 85.38 | 85.53 | 1,223,136 | +0.34(+0.40%) |
May 13, 2015 | 85.11 | 85.52 | 84.84 | 85.20 | 862,267 | +0.16(+0.19%) |
May 12, 2015 | 84.82 | 85.11 | 84.08 | 85.03 | 1,378,238 | -0.04(-0.05%) |
May 11, 2015 | 84.91 | 85.25 | 84.53 | 85.07 | 1,777,700 | +0.12(+0.15%) |
May 08, 2015 | 84.77 | 85.29 | 84.50 | 84.95 | 1,609,698 | +0.79(+0.94%) |
May 07, 2015 | 83.88 | 84.47 | 83.35 | 84.16 | 1,808,395 | +0.34(+0.40%) |
May 06, 2015 | 83.26 | 84.29 | 82.94 | 83.82 | 2,301,915 | +1.00(+1.21%) |
May 05, 2015 | 82.76 | 83.44 | 82.43 | 82.82 | 1,796,710 | +0.16(+0.19%) |
May 04, 2015 | 81.78 | 82.91 | 81.68 | 82.66 | 1,539,010 | +1.03(+1.26%) |
May 01, 2015 | 81.38 | 81.83 | 81.24 | 81.64 | 875,025 | +0.49(+0.61%) |
Apr 30, 2015 | 81.52 | 81.87 | 81.01 | 81.14 | 1,943,897 | -0.77(-0.94%) |
Apr 29, 2015 | 81.49 | 82.26 | 80.95 | 81.92 | 1,233,046 | -0.07(-0.09%) |
Apr 28, 2015 | 81.75 | 82.00 | 80.98 | 81.99 | 1,442,255 | +0.02(+0.02%) |
Apr 27, 2015 | 82.06 | 82.44 | 81.70 | 81.97 | 1,455,185 | -0.07(-0.08%) |
Apr 24, 2015 | 82.52 | 82.89 | 81.72 | 82.04 | 1,608,546 | +0.02(+0.02%) |
Apr 23, 2015 | 82.47 | 83.08 | 81.65 | 82.02 | 3,342,678 | +1.36(+1.69%) |
Apr 22, 2015 | 79.81 | 80.95 | 79.24 | 80.66 | 1,681,733 | +0.85(+1.06%) |
Apr 21, 2015 | 80.14 | 80.14 | 79.24 | 79.81 | 1,211,293 | -0.23(-0.29%) |
Apr 20, 2015 | 79.75 | 80.16 | 79.49 | 80.04 | 814,499 | +0.91(+1.15%) |
Apr 17, 2015 | 79.07 | 79.35 | 78.70 | 79.13 | 1,182,977 | -0.76(-0.95%) |
Apr 16, 2015 | 79.47 | 80.12 | 79.09 | 79.89 | 1,129,680 | +0.15(+0.19%) |
Apr 15, 2015 | 79.21 | 79.96 | 79.00 | 79.74 | 1,142,064 | +0.87(+1.11%) |
Apr 14, 2015 | 78.66 | 78.88 | 78.16 | 78.87 | 531,121 | -0.02(-0.02%) |
Apr 13, 2015 | 79.10 | 79.39 | 78.56 | 78.88 | 704,408 | -0.45(-0.57%) |
Apr 10, 2015 | 79.47 | 79.68 | 79.17 | 79.33 | 945,212 | +0.09(+0.11%) |
Apr 09, 2015 | 79.48 | 79.54 | 78.54 | 79.24 | 560,220 | -0.28(-0.35%) |
Apr 08, 2015 | 79.05 | 79.53 | 78.87 | 79.52 | 1,035,195 | +0.47(+0.59%) |
Apr 07, 2015 | 79.39 | 79.66 | 78.82 | 79.05 | 797,646 | -0.39(-0.50%) |
Apr 06, 2015 | 78.04 | 79.95 | 77.77 | 79.45 | 955,248 | +0.85(+1.08%) |
Apr 02, 2015 | 78.58 | 78.60 | 78.60 | 78.60 | 664,502 | +0.06(+0.07%) |
Apr 01, 2015 | 78.39 | 78.90 | 77.79 | 78.55 | 779,927 | +0.15(+0.19%) |
Mar 31, 2015 | 78.84 | 78.93 | 78.21 | 78.40 | 1,784,948 | -0.70(-0.88%) |
Mar 30, 2015 | 78.92 | 79.56 | 78.76 | 79.10 | 1,003,956 | +0.66(+0.84%) |
Mar 27, 2015 | 77.99 | 78.60 | 77.89 | 78.44 | 1,289,491 | +0.45(+0.58%) |
Mar 26, 2015 | 77.86 | 78.22 | 77.38 | 77.99 | 1,090,847 | -0.11(-0.14%) |
Mar 25, 2015 | 78.97 | 79.28 | 78.06 | 78.09 | 1,052,064 | -0.84(-1.06%) |
Mar 24, 2015 | 78.55 | 79.56 | 78.51 | 78.93 | 1,144,543 | +0.02(+0.02%) |
Mar 23, 2015 | 79.36 | 79.87 | 78.92 | 78.92 | 1,162,123 | -0.27(-0.34%) |
Mar 20, 2015 | 79.05 | 79.95 | 79.03 | 79.19 | 2,340,038 | +0.37(+0.47%) |
Mar 19, 2015 | 78.94 | 79.31 | 78.32 | 78.82 | 1,539,471 | -0.64(-0.81%) |
Mar 18, 2015 | 77.59 | 79.73 | 77.23 | 79.46 | 2,020,750 | +1.79(+2.31%) |
Mar 17, 2015 | 77.90 | 78.29 | 77.36 | 77.67 | 2,318,378 | -0.45(-0.58%) |
Mar 16, 2015 | 77.86 | 78.49 | 76.69 | 78.12 | 4,397,117 | -0.95(-1.21%) |
Mar 13, 2015 | 79.05 | 79.45 | 78.34 | 79.07 | 1,456,895 | -0.24(-0.30%) |
Mar 12, 2015 | 78.53 | 79.43 | 78.38 | 79.31 | 912,344 | +1.09(+1.39%) |
Mar 11, 2015 | 79.15 | 79.15 | 78.04 | 78.22 | 1,293,105 | -0.72(-0.91%) |
Mar 10, 2015 | 79.05 | 79.54 | 78.87 | 78.94 | 1,570,827 | -1.00(-1.25%) |
Mar 09, 2015 | 78.72 | 80.36 | 78.71 | 79.94 | 1,458,621 | +1.28(+1.63%) |
Mar 06, 2015 | 79.55 | 79.86 | 78.45 | 78.66 | 1,254,299 | -1.59(-1.99%) |
Mar 05, 2015 | 80.13 | 80.32 | 79.85 | 80.26 | 772,256 | +0.25(+0.31%) |
Mar 04, 2015 | 80.52 | 80.88 | 79.84 | 80.01 | 1,337,115 | -0.87(-1.08%) |
Mar 03, 2015 | 81.18 | 81.38 | 80.38 | 80.88 | 761,858 | -0.44(-0.55%) |