Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 77.16 | 77.66 | 76.50 | 77.52 | 1,969,955 | -0.53(-0.67%) |
May 28, 2015 | 78.80 | 78.99 | 77.59 | 78.05 | 578,404 | -0.67(-0.86%) |
May 27, 2015 | 78.19 | 78.93 | 77.83 | 78.72 | 672,185 | +0.54(+0.70%) |
May 26, 2015 | 78.32 | 78.60 | 77.64 | 78.18 | 962,965 | -0.47(-0.60%) |
May 22, 2015 | 79.54 | 78.65 | 78.65 | 78.65 | 693,433 | -1.14(-1.43%) |
May 21, 2015 | 79.93 | 80.00 | 79.18 | 79.79 | 854,060 | -0.27(-0.33%) |
May 20, 2015 | 81.60 | 81.82 | 80.02 | 80.06 | 863,151 | -1.64(-2.01%) |
May 19, 2015 | 82.28 | 82.37 | 81.65 | 81.70 | 418,834 | -0.39(-0.47%) |
May 18, 2015 | 81.56 | 82.17 | 81.31 | 82.09 | 452,220 | +0.31(+0.38%) |
May 15, 2015 | 81.06 | 81.79 | 80.78 | 81.77 | 745,380 | +0.81(+1.00%) |
May 14, 2015 | 80.46 | 81.55 | 79.98 | 80.96 | 1,109,951 | +1.79(+2.25%) |
May 13, 2015 | 79.69 | 80.01 | 78.91 | 79.18 | 891,784 | -0.49(-0.62%) |
May 12, 2015 | 80.32 | 80.63 | 79.52 | 79.67 | 1,114,453 | -0.97(-1.20%) |
May 11, 2015 | 80.74 | 81.24 | 80.50 | 80.64 | 737,923 | -0.03(-0.03%) |
May 08, 2015 | 81.18 | 81.77 | 80.65 | 80.67 | 706,195 | +0.11(+0.14%) |
May 07, 2015 | 80.29 | 81.08 | 80.16 | 80.56 | 778,139 | +0.09(+0.11%) |
May 06, 2015 | 80.55 | 80.96 | 79.98 | 80.46 | 899,234 | +0.29(+0.36%) |
May 05, 2015 | 81.14 | 81.32 | 80.02 | 80.18 | 518,965 | -1.09(-1.34%) |
May 04, 2015 | 81.23 | 82.28 | 81.19 | 81.26 | 712,218 | +0.15(+0.18%) |
May 01, 2015 | 80.56 | 81.38 | 80.48 | 81.12 | 739,164 | +0.86(+1.07%) |
Apr 30, 2015 | 80.61 | 81.25 | 79.94 | 80.26 | 808,704 | -0.55(-0.68%) |
Apr 29, 2015 | 81.99 | 81.99 | 80.80 | 80.81 | 619,781 | -1.22(-1.49%) |
Apr 28, 2015 | 81.74 | 82.71 | 81.38 | 82.04 | 1,063,052 | -0.12(-0.15%) |
Apr 27, 2015 | 83.71 | 83.76 | 82.03 | 82.16 | 1,044,633 | -1.53(-1.83%) |
Apr 24, 2015 | 84.45 | 84.45 | 83.53 | 83.69 | 793,125 | -0.50(-0.60%) |
Apr 23, 2015 | 84.45 | 84.82 | 83.91 | 84.19 | 868,354 | -0.29(-0.34%) |
Apr 22, 2015 | 85.04 | 85.04 | 83.97 | 84.48 | 699,031 | -0.20(-0.24%) |
Apr 21, 2015 | 84.67 | 85.08 | 84.47 | 84.68 | 637,197 | +0.46(+0.55%) |
Apr 20, 2015 | 84.87 | 84.94 | 83.61 | 84.22 | 1,436,696 | +1.21(+1.46%) |
Apr 17, 2015 | 83.53 | 83.53 | 82.70 | 83.00 | 1,204,743 | -1.05(-1.25%) |
Apr 16, 2015 | 84.47 | 84.86 | 83.78 | 84.05 | 1,049,640 | -0.35(-0.41%) |
Apr 15, 2015 | 85.09 | 86.06 | 84.26 | 84.40 | 1,652,989 | -0.11(-0.13%) |
Apr 14, 2015 | 81.72 | 85.14 | 81.53 | 84.51 | 2,679,214 | +3.76(+4.66%) |
Apr 13, 2015 | 80.95 | 81.16 | 80.54 | 80.75 | 1,758,776 | +0.06(+0.07%) |
Apr 10, 2015 | 79.88 | 80.75 | 79.70 | 80.69 | 718,806 | +1.12(+1.41%) |
Apr 09, 2015 | 79.08 | 79.69 | 79.01 | 79.57 | 856,490 | +0.27(+0.34%) |
Apr 08, 2015 | 78.21 | 79.32 | 78.00 | 79.30 | 811,002 | +1.35(+1.74%) |
Apr 07, 2015 | 77.98 | 78.49 | 77.89 | 77.95 | 754,665 | -0.07(-0.09%) |
Apr 06, 2015 | 77.09 | 78.86 | 76.97 | 78.02 | 1,072,440 | +0.55(+0.71%) |
Apr 02, 2015 | 78.66 | 77.47 | 77.47 | 77.47 | 730,636 | -0.98(-1.25%) |
Apr 01, 2015 | 78.66 | 78.85 | 77.30 | 78.45 | 683,268 | -0.15(-0.19%) |
Mar 31, 2015 | 78.12 | 78.73 | 78.12 | 78.60 | 559,989 | +0.06(+0.08%) |
Mar 30, 2015 | 78.60 | 78.94 | 78.32 | 78.54 | 762,191 | +0.50(+0.64%) |
Mar 27, 2015 | 78.68 | 78.75 | 77.97 | 78.04 | 811,021 | -0.55(-0.70%) |
Mar 26, 2015 | 78.62 | 79.03 | 78.02 | 78.60 | 1,114,658 | -0.25(-0.32%) |
Mar 25, 2015 | 80.96 | 80.96 | 78.80 | 78.84 | 935,298 | -1.93(-2.39%) |
Mar 24, 2015 | 81.68 | 81.75 | 80.71 | 80.78 | 691,201 | -1.01(-1.24%) |
Mar 23, 2015 | 82.65 | 82.73 | 81.73 | 81.79 | 849,386 | -1.06(-1.28%) |
Mar 20, 2015 | 81.95 | 83.26 | 81.69 | 82.85 | 1,823,511 | +1.34(+1.65%) |
Mar 19, 2015 | 82.40 | 82.81 | 81.31 | 81.50 | 1,532,146 | -0.65(-0.80%) |
Mar 18, 2015 | 81.63 | 82.59 | 81.09 | 82.16 | 917,619 | +0.48(+0.59%) |
Mar 17, 2015 | 81.78 | 82.05 | 81.15 | 81.68 | 1,004,635 | -0.51(-0.62%) |
Mar 16, 2015 | 80.34 | 82.24 | 79.73 | 82.19 | 1,092,055 | +2.33(+2.92%) |
Mar 13, 2015 | 79.53 | 80.06 | 79.06 | 79.86 | 870,510 | +0.32(+0.41%) |
Mar 12, 2015 | 80.50 | 80.91 | 79.35 | 79.53 | 1,306,742 | -0.36(-0.45%) |
Mar 11, 2015 | 77.91 | 79.97 | 77.30 | 79.89 | 1,314,543 | +2.79(+3.62%) |
Mar 10, 2015 | 77.15 | 77.76 | 76.30 | 77.10 | 687,818 | -0.70(-0.90%) |
Mar 09, 2015 | 77.84 | 78.11 | 77.33 | 77.80 | 687,638 | -0.04(-0.05%) |
Mar 06, 2015 | 77.77 | 78.30 | 77.37 | 77.84 | 654,955 | +0.15(+0.19%) |
Mar 05, 2015 | 77.25 | 77.72 | 76.86 | 77.69 | 562,392 | +0.49(+0.63%) |
Mar 04, 2015 | 77.71 | 78.05 | 76.99 | 77.21 | 590,951 | -0.85(-1.08%) |
Mar 03, 2015 | 78.24 | 78.65 | 77.68 | 78.05 | 494,165 | -0.71(-0.90%) |