Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 73.83 | 73.83 | 72.24 | 72.33 | 131,024 | -1.89(-2.54%) |
May 28, 2015 | 73.76 | 74.46 | 73.42 | 74.22 | 237,990 | +0.36(+0.48%) |
May 27, 2015 | 72.15 | 73.97 | 71.85 | 73.86 | 133,545 | +2.04(+2.84%) |
May 26, 2015 | 72.02 | 72.55 | 71.28 | 71.82 | 154,679 | -0.70(-0.96%) |
May 22, 2015 | 73.06 | 72.51 | 72.51 | 72.51 | 56,263 | -0.55(-0.75%) |
May 21, 2015 | 73.53 | 73.75 | 72.81 | 73.06 | 70,474 | -0.46(-0.63%) |
May 20, 2015 | 73.66 | 73.94 | 73.46 | 73.53 | 58,675 | -0.21(-0.29%) |
May 19, 2015 | 73.62 | 73.78 | 72.97 | 73.74 | 142,361 | +0.19(+0.26%) |
May 18, 2015 | 73.46 | 74.20 | 73.10 | 73.54 | 139,950 | -0.21(-0.29%) |
May 15, 2015 | 74.14 | 74.14 | 73.36 | 73.75 | 82,554 | -0.34(-0.46%) |
May 14, 2015 | 72.94 | 74.34 | 72.68 | 74.09 | 118,956 | +1.68(+2.32%) |
May 13, 2015 | 72.81 | 72.92 | 71.98 | 72.42 | 91,525 | +0.01(+0.01%) |
May 12, 2015 | 72.16 | 72.78 | 71.14 | 72.41 | 138,606 | +0.05(+0.07%) |
May 11, 2015 | 72.59 | 73.19 | 72.24 | 72.36 | 114,815 | -0.16(-0.22%) |
May 08, 2015 | 73.30 | 73.88 | 72.42 | 72.52 | 177,344 | -0.27(-0.37%) |
May 07, 2015 | 72.99 | 74.88 | 72.57 | 72.79 | 85,715 | -0.44(-0.60%) |
May 06, 2015 | 72.93 | 73.29 | 72.36 | 73.23 | 173,803 | +0.32(+0.43%) |
May 05, 2015 | 72.90 | 73.60 | 71.74 | 72.91 | 188,551 | -0.26(-0.35%) |
May 04, 2015 | 72.94 | 73.36 | 72.66 | 73.17 | 145,306 | +0.23(+0.31%) |
May 01, 2015 | 73.23 | 73.23 | 71.67 | 72.94 | 149,887 | +0.28(+0.38%) |
Apr 30, 2015 | 74.72 | 75.36 | 72.29 | 72.67 | 216,987 | -2.81(-3.73%) |
Apr 29, 2015 | 76.73 | 76.73 | 75.34 | 75.48 | 74,896 | -1.46(-1.90%) |
Apr 28, 2015 | 75.95 | 77.43 | 75.83 | 76.94 | 55,532 | +1.00(+1.31%) |
Apr 27, 2015 | 76.98 | 77.02 | 75.24 | 75.94 | 99,423 | -0.91(-1.18%) |
Apr 24, 2015 | 77.04 | 77.45 | 76.28 | 76.85 | 56,531 | -0.18(-0.23%) |
Apr 23, 2015 | 76.78 | 77.81 | 76.38 | 77.03 | 62,356 | +0.13(+0.17%) |
Apr 22, 2015 | 77.55 | 77.55 | 76.27 | 76.90 | 60,982 | -0.45(-0.59%) |
Apr 21, 2015 | 78.00 | 78.28 | 77.30 | 77.35 | 64,478 | -0.23(-0.29%) |
Apr 20, 2015 | 76.74 | 77.77 | 76.52 | 77.58 | 68,669 | +1.22(+1.59%) |
Apr 17, 2015 | 76.74 | 77.18 | 75.99 | 76.36 | 103,033 | -0.97(-1.26%) |
Apr 16, 2015 | 77.05 | 77.79 | 76.73 | 77.34 | 130,485 | +0.38(+0.49%) |
Apr 15, 2015 | 77.47 | 77.68 | 76.76 | 76.95 | 127,278 | -0.27(-0.35%) |
Apr 14, 2015 | 77.55 | 77.71 | 76.92 | 77.22 | 80,663 | -0.23(-0.29%) |
Apr 13, 2015 | 77.57 | 78.04 | 77.29 | 77.45 | 51,253 | -0.20(-0.26%) |
Apr 10, 2015 | 77.21 | 77.81 | 76.91 | 77.65 | 65,217 | +0.57(+0.74%) |
Apr 09, 2015 | 77.67 | 77.77 | 76.32 | 77.08 | 106,590 | -0.72(-0.93%) |
Apr 08, 2015 | 77.37 | 78.34 | 76.95 | 77.81 | 102,048 | +0.36(+0.46%) |
Apr 07, 2015 | 79.01 | 79.24 | 77.38 | 77.45 | 128,268 | -1.15(-1.46%) |
Apr 06, 2015 | 77.75 | 79.11 | 77.75 | 78.60 | 110,615 | +0.55(+0.71%) |
Apr 02, 2015 | 77.96 | 78.05 | 78.05 | 78.05 | 93,155 | +0.28(+0.35%) |
Apr 01, 2015 | 76.82 | 77.83 | 75.86 | 77.77 | 117,146 | +0.64(+0.83%) |
Mar 31, 2015 | 77.45 | 77.73 | 76.60 | 77.13 | 133,121 | -0.49(-0.64%) |
Mar 30, 2015 | 76.51 | 78.15 | 76.18 | 77.63 | 121,949 | +1.55(+2.03%) |
Mar 27, 2015 | 75.07 | 76.18 | 75.07 | 76.08 | 142,342 | +0.88(+1.16%) |
Mar 26, 2015 | 74.65 | 75.39 | 74.44 | 75.20 | 115,059 | +0.49(+0.66%) |
Mar 25, 2015 | 76.32 | 76.40 | 73.82 | 74.71 | 472,262 | -1.25(-1.64%) |
Mar 24, 2015 | 75.95 | 76.43 | 75.53 | 75.96 | 157,536 | -0.28(-0.36%) |
Mar 23, 2015 | 76.09 | 76.93 | 75.80 | 76.23 | 189,566 | +0.15(+0.19%) |
Mar 20, 2015 | 75.41 | 76.40 | 74.90 | 76.09 | 320,739 | +1.24(+1.66%) |
Mar 19, 2015 | 74.54 | 75.29 | 74.29 | 74.85 | 102,374 | -0.19(-0.26%) |
Mar 18, 2015 | 74.00 | 75.62 | 73.60 | 75.04 | 156,777 | +1.09(+1.48%) |
Mar 17, 2015 | 73.06 | 74.34 | 72.73 | 73.95 | 158,731 | +1.05(+1.45%) |
Mar 16, 2015 | 72.63 | 73.51 | 72.22 | 72.89 | 126,971 | +0.74(+1.02%) |
Mar 13, 2015 | 73.19 | 73.31 | 71.38 | 72.16 | 86,456 | -1.25(-1.70%) |
Mar 12, 2015 | 71.96 | 73.52 | 71.46 | 73.40 | 80,987 | +2.03(+2.84%) |
Mar 11, 2015 | 71.40 | 71.57 | 70.39 | 71.38 | 108,356 | -0.06(-0.09%) |
Mar 10, 2015 | 72.50 | 72.72 | 71.10 | 71.44 | 101,660 | -1.58(-2.16%) |
Mar 09, 2015 | 72.37 | 73.16 | 72.37 | 73.02 | 81,110 | +0.64(+0.88%) |
Mar 06, 2015 | 72.85 | 73.35 | 72.14 | 72.38 | 122,624 | -1.00(-1.36%) |
Mar 05, 2015 | 73.42 | 73.80 | 72.57 | 73.38 | 55,488 | +0.15(+0.20%) |
Mar 04, 2015 | 72.91 | 73.69 | 72.40 | 73.23 | 100,215 | +0.15(+0.21%) |
Mar 03, 2015 | 73.05 | 73.45 | 72.63 | 73.08 | 48,724 | -0.31(-0.43%) |