Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 79.26 | 79.52 | 79.20 | 79.31 | 188,342 | +0.01(+0.02%) |
May 28, 2015 | 79.30 | 79.37 | 79.19 | 79.30 | 63,009 | -0.05(-0.06%) |
May 27, 2015 | 79.19 | 79.35 | 79.07 | 79.35 | 131,606 | +0.01(+0.02%) |
May 26, 2015 | 79.02 | 79.36 | 78.95 | 79.33 | 183,860 | +0.63(+0.80%) |
May 22, 2015 | 78.74 | 78.71 | 78.71 | 78.71 | 216,169 | -0.13(-0.17%) |
May 21, 2015 | 78.67 | 78.88 | 78.60 | 78.84 | 123,847 | +0.34(+0.44%) |
May 20, 2015 | 78.39 | 78.61 | 78.36 | 78.49 | 159,537 | +0.13(+0.17%) |
May 19, 2015 | 78.43 | 78.60 | 78.33 | 78.36 | 166,413 | -0.07(-0.09%) |
May 18, 2015 | 78.52 | 78.75 | 78.36 | 78.44 | 179,615 | -0.34(-0.43%) |
May 15, 2015 | 78.58 | 78.84 | 78.52 | 78.77 | 202,548 | +0.38(+0.48%) |
May 14, 2015 | 78.32 | 78.50 | 78.19 | 78.39 | 294,456 | -0.03(-0.04%) |
May 13, 2015 | 78.74 | 78.74 | 78.26 | 78.42 | 171,264 | -0.18(-0.23%) |
May 12, 2015 | 78.54 | 78.71 | 78.38 | 78.60 | 118,341 | +0.07(+0.09%) |
May 11, 2015 | 78.86 | 78.90 | 78.52 | 78.53 | 280,485 | -0.42(-0.54%) |
May 08, 2015 | 79.04 | 79.16 | 78.87 | 78.95 | 99,742 | +0.05(+0.06%) |
May 07, 2015 | 78.65 | 78.95 | 78.65 | 78.90 | 192,263 | +0.34(+0.44%) |
May 06, 2015 | 78.73 | 78.88 | 78.52 | 78.56 | 410,569 | -0.40(-0.51%) |
May 05, 2015 | 79.16 | 79.16 | 78.73 | 78.96 | 469,837 | -0.29(-0.37%) |
May 04, 2015 | 79.38 | 79.47 | 79.18 | 79.25 | 352,684 | -0.05(-0.06%) |
May 01, 2015 | 79.34 | 79.50 | 79.19 | 79.30 | 470,747 | -0.26(-0.32%) |
Apr 30, 2015 | 79.48 | 79.70 | 79.38 | 79.56 | 506,112 | -0.22(-0.27%) |
Apr 29, 2015 | 79.65 | 79.84 | 79.55 | 79.78 | 243,857 | -0.22(-0.27%) |
Apr 28, 2015 | 80.22 | 80.25 | 79.93 | 79.99 | 242,494 | -0.34(-0.42%) |
Apr 27, 2015 | 80.42 | 80.42 | 80.14 | 80.33 | 235,688 | -0.01(-0.02%) |
Apr 24, 2015 | 80.31 | 80.47 | 80.20 | 80.34 | 81,313 | +0.09(+0.12%) |
Apr 23, 2015 | 80.33 | 80.41 | 80.14 | 80.25 | 274,739 | +0.11(+0.14%) |
Apr 22, 2015 | 80.52 | 80.52 | 80.08 | 80.14 | 534,153 | -0.42(-0.52%) |
Apr 21, 2015 | 80.65 | 80.74 | 80.50 | 80.55 | 155,334 | -0.09(-0.12%) |
Apr 20, 2015 | 80.68 | 80.75 | 80.49 | 80.65 | 1,035,949 | -0.03(-0.04%) |
Apr 17, 2015 | 80.59 | 80.79 | 80.44 | 80.68 | 912,230 | +0.07(+0.09%) |
Apr 16, 2015 | 80.69 | 80.69 | 80.42 | 80.60 | 517,118 | +0.00(+0.00%) |
Apr 15, 2015 | 80.61 | 80.79 | 80.55 | 80.60 | 166,361 | +0.06(+0.07%) |
Apr 14, 2015 | 80.62 | 80.69 | 80.52 | 80.55 | 480,379 | -0.09(-0.12%) |
Apr 13, 2015 | 80.62 | 80.64 | 80.42 | 80.64 | 104,634 | +0.18(+0.23%) |
Apr 10, 2015 | 80.52 | 80.70 | 80.39 | 80.46 | 348,351 | +0.13(+0.16%) |
Apr 09, 2015 | 80.48 | 80.58 | 80.25 | 80.33 | 326,512 | -0.04(-0.05%) |
Apr 08, 2015 | 80.54 | 80.57 | 80.31 | 80.36 | 233,938 | -0.26(-0.33%) |
Apr 07, 2015 | 80.46 | 80.66 | 80.36 | 80.63 | 248,376 | +0.24(+0.30%) |
Apr 06, 2015 | 80.45 | 80.58 | 80.28 | 80.39 | 263,338 | +0.07(+0.09%) |
Apr 02, 2015 | 80.78 | 80.31 | 80.31 | 80.31 | 269,972 | -0.38(-0.47%) |
Apr 01, 2015 | 80.37 | 80.80 | 80.32 | 80.69 | 405,339 | +0.25(+0.31%) |
Mar 31, 2015 | 80.22 | 80.51 | 80.22 | 80.44 | 553,648 | +0.19(+0.24%) |
Mar 30, 2015 | 80.20 | 80.33 | 80.04 | 80.25 | 197,260 | -0.04(-0.05%) |
Mar 27, 2015 | 80.09 | 80.39 | 80.09 | 80.29 | 122,192 | +0.39(+0.48%) |
Mar 26, 2015 | 80.07 | 80.17 | 79.85 | 79.90 | 329,425 | -0.46(-0.57%) |
Mar 25, 2015 | 80.57 | 80.57 | 80.28 | 80.36 | 149,692 | -0.04(-0.05%) |
Mar 24, 2015 | 80.34 | 80.45 | 80.22 | 80.41 | 184,441 | +0.12(+0.14%) |
Mar 23, 2015 | 80.36 | 80.58 | 80.22 | 80.29 | 307,103 | -0.07(-0.08%) |
Mar 20, 2015 | 80.53 | 80.71 | 80.30 | 80.36 | 166,349 | +0.07(+0.09%) |
Mar 19, 2015 | 80.17 | 80.39 | 80.09 | 80.28 | 307,521 | +0.07(+0.09%) |
Mar 18, 2015 | 79.95 | 80.22 | 79.74 | 80.21 | 352,312 | +0.40(+0.50%) |
Mar 17, 2015 | 79.73 | 79.85 | 79.60 | 79.81 | 206,118 | +0.11(+0.14%) |
Mar 16, 2015 | 79.75 | 79.75 | 79.57 | 79.70 | 127,289 | -0.02(-0.02%) |
Mar 13, 2015 | 79.67 | 79.86 | 79.57 | 79.71 | 108,297 | +0.08(+0.10%) |
Mar 12, 2015 | 79.91 | 79.94 | 79.58 | 79.63 | 235,210 | -0.18(-0.23%) |
Mar 11, 2015 | 79.66 | 79.83 | 79.51 | 79.82 | 197,863 | +0.19(+0.24%) |
Mar 10, 2015 | 79.48 | 79.63 | 79.36 | 79.63 | 296,679 | +0.24(+0.30%) |
Mar 09, 2015 | 79.13 | 79.42 | 79.13 | 79.39 | 414,756 | +0.26(+0.32%) |
Mar 06, 2015 | 79.53 | 79.59 | 79.12 | 79.13 | 182,497 | -0.61(-0.76%) |
Mar 05, 2015 | 79.69 | 79.74 | 79.57 | 79.74 | 128,735 | +0.12(+0.15%) |
Mar 04, 2015 | 79.63 | 79.71 | 79.56 | 79.62 | 176,752 | +0.09(+0.11%) |
Mar 03, 2015 | 79.62 | 79.69 | 79.50 | 79.53 | 149,241 | -0.09(-0.12%) |