Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 85.51 | 86.39 | 85.16 | 85.80 | 1,110,047 | +0.03(+0.04%) |
May 28, 2015 | 83.82 | 86.19 | 83.30 | 85.77 | 1,284,896 | +2.00(+2.39%) |
May 27, 2015 | 82.25 | 83.83 | 81.83 | 83.77 | 574,189 | +1.35(+1.64%) |
May 26, 2015 | 83.63 | 83.66 | 82.29 | 82.41 | 553,325 | -1.28(-1.53%) |
May 22, 2015 | 83.64 | 83.69 | 83.69 | 83.69 | 446,064 | -0.01(-0.01%) |
May 21, 2015 | 83.83 | 84.08 | 83.52 | 83.70 | 426,049 | -0.22(-0.26%) |
May 20, 2015 | 84.02 | 84.02 | 82.64 | 83.92 | 790,875 | +0.39(+0.47%) |
May 19, 2015 | 83.65 | 84.32 | 83.26 | 83.53 | 820,803 | +0.37(+0.45%) |
May 18, 2015 | 82.48 | 83.27 | 81.93 | 83.15 | 1,097,657 | +0.90(+1.09%) |
May 15, 2015 | 82.13 | 82.34 | 81.99 | 82.26 | 340,692 | +0.22(+0.26%) |
May 14, 2015 | 81.68 | 82.40 | 81.12 | 82.04 | 431,911 | +0.41(+0.50%) |
May 13, 2015 | 81.92 | 82.41 | 81.29 | 81.63 | 344,749 | -0.39(-0.48%) |
May 12, 2015 | 82.11 | 82.28 | 81.43 | 82.02 | 591,397 | -0.42(-0.51%) |
May 11, 2015 | 82.64 | 83.10 | 81.99 | 82.45 | 671,232 | -0.33(-0.40%) |
May 08, 2015 | 83.38 | 83.95 | 82.73 | 82.78 | 690,237 | -0.34(-0.41%) |
May 07, 2015 | 83.04 | 83.67 | 82.79 | 83.12 | 559,079 | +0.01(+0.01%) |
May 06, 2015 | 83.67 | 83.89 | 82.50 | 83.11 | 613,790 | -0.46(-0.55%) |
May 05, 2015 | 83.48 | 84.08 | 83.20 | 83.57 | 758,518 | -0.15(-0.18%) |
May 04, 2015 | 83.40 | 84.15 | 83.38 | 83.72 | 766,923 | +0.63(+0.76%) |
May 01, 2015 | 83.06 | 83.51 | 82.16 | 83.09 | 1,353,294 | +0.26(+0.31%) |
Apr 30, 2015 | 82.31 | 84.35 | 81.79 | 82.83 | 1,697,172 | +1.14(+1.39%) |
Apr 29, 2015 | 82.12 | 84.17 | 80.39 | 81.69 | 2,564,837 | +4.58(+5.94%) |
Apr 28, 2015 | 77.98 | 77.99 | 76.79 | 77.11 | 1,041,007 | -1.19(-1.51%) |
Apr 27, 2015 | 78.50 | 79.31 | 78.09 | 78.30 | 614,945 | +0.27(+0.34%) |
Apr 24, 2015 | 79.03 | 79.26 | 77.95 | 78.03 | 563,987 | -0.75(-0.95%) |
Apr 23, 2015 | 78.47 | 79.01 | 78.47 | 78.78 | 365,367 | +0.16(+0.20%) |
Apr 22, 2015 | 78.99 | 78.99 | 78.25 | 78.62 | 422,964 | -0.12(-0.16%) |
Apr 21, 2015 | 79.16 | 79.29 | 78.44 | 78.75 | 731,397 | -0.03(-0.04%) |
Apr 20, 2015 | 78.20 | 78.83 | 77.59 | 78.78 | 583,835 | +1.09(+1.41%) |
Apr 17, 2015 | 77.97 | 78.37 | 77.30 | 77.69 | 454,163 | -0.70(-0.90%) |
Apr 16, 2015 | 78.19 | 78.96 | 78.13 | 78.39 | 613,379 | +0.05(+0.06%) |
Apr 15, 2015 | 78.13 | 79.26 | 77.65 | 78.34 | 770,172 | +0.55(+0.70%) |
Apr 14, 2015 | 77.64 | 78.23 | 77.06 | 77.79 | 634,945 | +0.08(+0.11%) |
Apr 13, 2015 | 77.70 | 78.59 | 77.69 | 77.71 | 448,358 | -0.11(-0.14%) |
Apr 10, 2015 | 77.11 | 77.84 | 76.66 | 77.82 | 522,409 | +0.54(+0.70%) |
Apr 09, 2015 | 78.02 | 78.27 | 77.13 | 77.28 | 445,034 | -0.66(-0.85%) |
Apr 08, 2015 | 76.52 | 77.98 | 76.38 | 77.94 | 913,718 | +1.70(+2.23%) |
Apr 07, 2015 | 76.60 | 76.91 | 76.02 | 76.24 | 737,334 | -0.32(-0.41%) |
Apr 06, 2015 | 75.89 | 77.19 | 75.54 | 76.56 | 1,146,572 | +0.25(+0.33%) |
Apr 02, 2015 | 76.31 | 76.31 | 76.31 | 76.31 | 814,278 | -0.21(-0.27%) |
Apr 01, 2015 | 76.62 | 76.90 | 74.94 | 76.52 | 727,086 | -0.18(-0.24%) |
Mar 31, 2015 | 76.00 | 77.47 | 75.97 | 76.70 | 863,410 | +0.52(+0.69%) |
Mar 30, 2015 | 76.28 | 76.75 | 75.94 | 76.18 | 626,741 | +0.10(+0.13%) |
Mar 27, 2015 | 75.84 | 76.65 | 75.55 | 76.08 | 684,468 | +0.36(+0.48%) |
Mar 26, 2015 | 75.71 | 76.30 | 74.98 | 75.71 | 751,463 | -0.31(-0.40%) |
Mar 25, 2015 | 77.69 | 77.76 | 75.85 | 76.02 | 634,210 | -1.21(-1.57%) |
Mar 24, 2015 | 77.98 | 78.05 | 77.06 | 77.23 | 733,828 | -0.36(-0.47%) |
Mar 23, 2015 | 77.76 | 78.14 | 77.36 | 77.59 | 644,994 | -0.28(-0.36%) |
Mar 20, 2015 | 76.23 | 78.12 | 76.23 | 77.88 | 1,323,585 | +1.81(+2.38%) |
Mar 19, 2015 | 76.12 | 76.53 | 75.53 | 76.07 | 590,518 | +0.02(+0.03%) |
Mar 18, 2015 | 75.36 | 76.56 | 75.02 | 76.04 | 926,652 | +0.43(+0.57%) |
Mar 17, 2015 | 74.65 | 75.76 | 74.52 | 75.61 | 755,164 | +0.85(+1.14%) |
Mar 16, 2015 | 73.82 | 75.01 | 73.75 | 74.76 | 549,893 | +1.48(+2.01%) |
Mar 13, 2015 | 73.50 | 73.85 | 72.54 | 73.28 | 394,663 | -0.36(-0.48%) |
Mar 12, 2015 | 73.07 | 73.79 | 72.68 | 73.64 | 524,724 | +0.98(+1.35%) |
Mar 11, 2015 | 73.85 | 74.17 | 72.49 | 72.66 | 769,058 | -1.04(-1.41%) |
Mar 10, 2015 | 73.17 | 73.95 | 73.15 | 73.70 | 508,408 | -0.07(-0.09%) |
Mar 09, 2015 | 73.82 | 74.33 | 73.61 | 73.76 | 542,663 | +0.08(+0.11%) |
Mar 06, 2015 | 74.00 | 74.31 | 73.36 | 73.68 | 668,246 | -0.48(-0.65%) |
Mar 05, 2015 | 74.93 | 75.33 | 74.05 | 74.16 | 1,139,191 | -0.74(-0.99%) |
Mar 04, 2015 | 75.16 | 75.52 | 74.41 | 74.91 | 978,231 | -0.29(-0.39%) |
Mar 03, 2015 | 74.57 | 75.31 | 74.30 | 75.19 | 1,297,809 | +0.49(+0.65%) |