Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 77.59 | 77.71 | 76.67 | 77.31 | 109,215 | +0.26(+0.33%) |
May 28, 2015 | 77.31 | 77.31 | 76.89 | 77.05 | 53,509 | -0.40(-0.52%) |
May 27, 2015 | 77.31 | 77.71 | 76.81 | 77.46 | 97,135 | +0.28(+0.36%) |
May 26, 2015 | 77.03 | 77.55 | 75.95 | 77.18 | 157,399 | +0.15(+0.19%) |
May 22, 2015 | 77.20 | 77.03 | 77.03 | 77.03 | 109,467 | -0.28(-0.36%) |
May 21, 2015 | 78.23 | 78.28 | 77.22 | 77.31 | 104,740 | -0.55(-0.71%) |
May 20, 2015 | 79.08 | 79.08 | 77.86 | 77.86 | 156,109 | -0.97(-1.23%) |
May 19, 2015 | 80.01 | 80.42 | 78.66 | 78.83 | 91,510 | -1.41(-1.76%) |
May 18, 2015 | 80.39 | 80.97 | 80.19 | 80.24 | 92,475 | -0.27(-0.34%) |
May 15, 2015 | 80.62 | 80.84 | 79.95 | 80.51 | 105,067 | +0.09(+0.11%) |
May 14, 2015 | 79.73 | 80.84 | 79.50 | 80.42 | 87,796 | +1.12(+1.42%) |
May 13, 2015 | 78.48 | 79.44 | 78.19 | 79.30 | 93,247 | +1.18(+1.51%) |
May 12, 2015 | 77.11 | 78.27 | 77.07 | 78.12 | 61,838 | +0.45(+0.58%) |
May 11, 2015 | 78.85 | 79.15 | 77.67 | 77.67 | 120,228 | -1.56(-1.97%) |
May 08, 2015 | 80.15 | 80.17 | 79.23 | 79.23 | 72,543 | -0.38(-0.48%) |
May 07, 2015 | 80.08 | 80.28 | 79.03 | 79.61 | 74,837 | -0.67(-0.84%) |
May 06, 2015 | 80.82 | 80.91 | 79.52 | 80.28 | 116,832 | -0.47(-0.58%) |
May 05, 2015 | 80.57 | 80.98 | 79.90 | 80.75 | 92,317 | +0.25(+0.32%) |
May 04, 2015 | 80.39 | 80.69 | 79.90 | 80.49 | 97,065 | -0.09(-0.11%) |
May 01, 2015 | 80.75 | 80.75 | 79.44 | 80.59 | 69,674 | +0.11(+0.14%) |
Apr 30, 2015 | 79.84 | 80.64 | 79.62 | 80.48 | 107,160 | +0.51(+0.63%) |
Apr 29, 2015 | 78.61 | 80.17 | 77.98 | 79.97 | 91,009 | +1.20(+1.52%) |
Apr 28, 2015 | 78.85 | 78.94 | 78.39 | 78.77 | 66,624 | +0.02(+0.02%) |
Apr 27, 2015 | 79.32 | 79.46 | 78.68 | 78.75 | 66,986 | -0.53(-0.66%) |
Apr 24, 2015 | 78.45 | 79.50 | 78.45 | 79.28 | 80,210 | +0.78(+0.99%) |
Apr 23, 2015 | 78.61 | 79.30 | 78.39 | 78.50 | 62,548 | +0.20(+0.25%) |
Apr 22, 2015 | 78.12 | 78.57 | 78.07 | 78.30 | 33,778 | +0.02(+0.02%) |
Apr 21, 2015 | 78.19 | 78.39 | 77.78 | 78.28 | 42,902 | +0.22(+0.28%) |
Apr 20, 2015 | 78.25 | 78.79 | 77.83 | 78.07 | 47,944 | +0.40(+0.51%) |
Apr 17, 2015 | 78.43 | 78.59 | 77.50 | 77.67 | 59,425 | -0.94(-1.20%) |
Apr 16, 2015 | 78.27 | 79.26 | 78.14 | 78.61 | 47,595 | +0.14(+0.18%) |
Apr 15, 2015 | 77.61 | 78.57 | 77.43 | 78.46 | 54,476 | +1.11(+1.43%) |
Apr 14, 2015 | 76.27 | 77.40 | 76.27 | 77.36 | 81,097 | +0.96(+1.26%) |
Apr 13, 2015 | 77.14 | 77.32 | 76.40 | 76.40 | 29,054 | -0.85(-1.10%) |
Apr 10, 2015 | 77.56 | 77.81 | 77.14 | 77.25 | 36,983 | -0.14(-0.19%) |
Apr 09, 2015 | 76.96 | 78.03 | 76.87 | 77.40 | 40,008 | +0.40(+0.52%) |
Apr 08, 2015 | 77.76 | 78.16 | 76.91 | 77.00 | 57,137 | -0.91(-1.16%) |
Apr 07, 2015 | 77.12 | 78.30 | 77.07 | 77.90 | 79,317 | +0.75(+0.97%) |
Apr 06, 2015 | 76.63 | 77.23 | 76.63 | 77.15 | 45,716 | +0.52(+0.68%) |
Apr 02, 2015 | 76.49 | 76.63 | 76.63 | 76.63 | 43,861 | +0.24(+0.31%) |
Apr 01, 2015 | 76.25 | 76.72 | 75.96 | 76.40 | 85,404 | +0.22(+0.29%) |
Mar 31, 2015 | 75.67 | 76.29 | 75.64 | 76.18 | 85,623 | +0.20(+0.26%) |
Mar 30, 2015 | 75.67 | 76.11 | 75.44 | 75.98 | 80,815 | +0.31(+0.41%) |
Mar 27, 2015 | 76.04 | 76.40 | 75.24 | 75.67 | 70,390 | -0.20(-0.26%) |
Mar 26, 2015 | 76.42 | 76.58 | 75.60 | 75.87 | 69,406 | +0.25(+0.34%) |
Mar 25, 2015 | 76.00 | 76.11 | 75.53 | 75.62 | 86,518 | -0.27(-0.36%) |
Mar 24, 2015 | 76.62 | 76.62 | 75.84 | 75.89 | 74,149 | -0.49(-0.64%) |
Mar 23, 2015 | 76.36 | 76.85 | 76.00 | 76.38 | 104,778 | +0.34(+0.45%) |
Mar 20, 2015 | 76.16 | 76.51 | 75.76 | 76.04 | 96,408 | +0.00(+0.00%) |
Mar 19, 2015 | 75.60 | 76.07 | 74.88 | 76.04 | 65,136 | +0.02(+0.02%) |
Mar 18, 2015 | 74.97 | 76.53 | 74.80 | 76.02 | 96,543 | +0.73(+0.96%) |
Mar 17, 2015 | 76.11 | 76.24 | 75.04 | 75.29 | 95,853 | -0.92(-1.21%) |
Mar 16, 2015 | 78.79 | 79.04 | 76.13 | 76.22 | 132,517 | -2.56(-3.24%) |
Mar 13, 2015 | 78.94 | 79.03 | 78.52 | 78.77 | 144,200 | -0.44(-0.55%) |
Mar 12, 2015 | 78.36 | 79.21 | 78.10 | 79.21 | 78,516 | +0.73(+0.92%) |
Mar 11, 2015 | 78.97 | 78.97 | 77.99 | 78.48 | 117,596 | -0.33(-0.41%) |
Mar 10, 2015 | 78.85 | 79.04 | 78.39 | 78.81 | 140,448 | -0.58(-0.73%) |
Mar 09, 2015 | 80.17 | 80.63 | 79.24 | 79.39 | 77,470 | -0.91(-1.13%) |
Mar 06, 2015 | 80.28 | 80.55 | 79.53 | 80.30 | 52,071 | -0.42(-0.52%) |
Mar 05, 2015 | 80.39 | 81.09 | 80.22 | 80.71 | 40,024 | +0.40(+0.50%) |
Mar 04, 2015 | 80.19 | 80.39 | 79.64 | 80.31 | 55,998 | +0.07(+0.09%) |
Mar 03, 2015 | 79.21 | 80.26 | 79.08 | 80.24 | 72,975 | +1.27(+1.61%) |