Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 72.67 | 72.81 | 71.32 | 71.45 | 2,763,790 | -0.95(-1.32%) |
May 28, 2015 | 72.49 | 72.57 | 71.77 | 72.41 | 1,428,070 | -0.16(-0.21%) |
May 27, 2015 | 72.40 | 73.00 | 72.18 | 72.56 | 1,670,561 | +0.45(+0.62%) |
May 26, 2015 | 73.42 | 73.51 | 71.94 | 72.11 | 1,320,893 | -1.32(-1.80%) |
May 22, 2015 | 73.65 | 73.43 | 73.43 | 73.43 | 1,020,417 | -0.29(-0.40%) |
May 21, 2015 | 73.63 | 74.05 | 73.32 | 73.73 | 1,452,147 | -0.17(-0.24%) |
May 20, 2015 | 74.14 | 74.70 | 74.14 | 73.90 | 1,360,609 | -0.22(-0.30%) |
May 19, 2015 | 74.38 | 74.68 | 73.91 | 74.12 | 1,695,584 | -0.30(-0.41%) |
May 18, 2015 | 73.89 | 74.72 | 73.89 | 74.42 | 1,545,960 | +0.30(+0.41%) |
May 15, 2015 | 74.15 | 74.67 | 73.57 | 74.12 | 2,145,645 | +0.30(+0.40%) |
May 14, 2015 | 72.72 | 73.93 | 72.58 | 73.82 | 2,016,369 | +1.74(+2.41%) |
May 13, 2015 | 72.32 | 73.12 | 71.93 | 72.09 | 1,797,860 | -0.44(-0.61%) |
May 12, 2015 | 72.52 | 73.07 | 72.03 | 72.53 | 1,361,275 | -0.51(-0.70%) |
May 11, 2015 | 73.43 | 73.70 | 72.92 | 73.04 | 2,022,596 | -0.53(-0.72%) |
May 08, 2015 | 72.75 | 74.09 | 72.60 | 73.57 | 2,036,274 | +1.67(+2.32%) |
May 07, 2015 | 72.18 | 72.80 | 71.77 | 71.90 | 2,823,895 | -0.31(-0.43%) |
May 06, 2015 | 71.78 | 72.76 | 71.38 | 72.21 | 2,481,572 | +0.56(+0.78%) |
May 05, 2015 | 73.55 | 73.58 | 71.63 | 71.66 | 2,940,577 | -2.11(-2.86%) |
May 04, 2015 | 74.22 | 74.47 | 73.35 | 73.76 | 1,831,986 | -0.42(-0.56%) |
May 01, 2015 | 73.89 | 74.97 | 73.65 | 74.18 | 2,049,440 | +0.84(+1.14%) |
Apr 30, 2015 | 75.40 | 75.78 | 72.54 | 73.34 | 6,002,507 | -3.50(-4.55%) |
Apr 29, 2015 | 75.51 | 77.26 | 75.18 | 76.84 | 6,033,294 | +2.34(+3.14%) |
Apr 28, 2015 | 74.40 | 74.96 | 73.37 | 74.50 | 1,969,050 | -0.05(-0.06%) |
Apr 27, 2015 | 74.93 | 76.11 | 74.47 | 74.55 | 2,423,835 | -0.43(-0.57%) |
Apr 24, 2015 | 74.75 | 75.12 | 74.30 | 74.98 | 1,235,406 | +0.45(+0.60%) |
Apr 23, 2015 | 73.72 | 75.06 | 73.51 | 74.53 | 1,349,816 | +0.52(+0.70%) |
Apr 22, 2015 | 74.26 | 74.39 | 73.41 | 74.01 | 1,715,843 | +0.29(+0.39%) |
Apr 21, 2015 | 73.38 | 73.98 | 72.86 | 73.73 | 2,558,745 | +0.64(+0.88%) |
Apr 20, 2015 | 71.45 | 73.23 | 71.21 | 73.08 | 3,915,772 | +1.95(+2.74%) |
Apr 17, 2015 | 71.39 | 71.76 | 70.68 | 71.13 | 3,195,475 | -0.80(-1.11%) |
Apr 16, 2015 | 71.97 | 72.64 | 71.83 | 71.93 | 1,867,686 | -0.41(-0.57%) |
Apr 15, 2015 | 72.77 | 73.26 | 72.24 | 72.34 | 1,507,631 | -0.27(-0.38%) |
Apr 14, 2015 | 73.17 | 73.50 | 72.41 | 72.62 | 1,805,076 | -0.87(-1.18%) |
Apr 13, 2015 | 73.47 | 74.01 | 73.15 | 73.49 | 1,120,998 | -0.10(-0.14%) |
Apr 10, 2015 | 73.62 | 73.91 | 73.35 | 73.59 | 928,868 | +0.09(+0.12%) |
Apr 09, 2015 | 73.30 | 73.83 | 72.75 | 73.50 | 1,196,173 | +0.04(+0.05%) |
Apr 08, 2015 | 72.81 | 74.08 | 72.69 | 73.47 | 2,404,286 | +0.95(+1.31%) |
Apr 07, 2015 | 73.39 | 73.52 | 72.50 | 72.52 | 2,637,298 | -1.04(-1.41%) |
Apr 06, 2015 | 72.77 | 73.81 | 72.42 | 73.55 | 1,964,028 | +0.12(+0.16%) |
Apr 02, 2015 | 73.58 | 73.43 | 73.43 | 73.43 | 1,247,553 | -0.16(-0.22%) |
Apr 01, 2015 | 73.68 | 73.68 | 72.49 | 73.60 | 1,489,047 | +0.01(+0.01%) |
Mar 31, 2015 | 74.48 | 74.87 | 73.45 | 73.59 | 2,096,507 | -1.08(-1.45%) |
Mar 30, 2015 | 74.50 | 74.95 | 74.36 | 74.67 | 1,182,415 | +0.62(+0.84%) |
Mar 27, 2015 | 73.72 | 74.58 | 73.56 | 74.05 | 1,940,165 | +0.22(+0.30%) |
Mar 26, 2015 | 72.59 | 74.28 | 72.05 | 73.82 | 3,453,337 | +0.72(+0.98%) |
Mar 25, 2015 | 75.00 | 75.11 | 73.09 | 73.10 | 3,633,390 | -2.25(-2.99%) |
Mar 24, 2015 | 76.93 | 76.97 | 75.32 | 75.36 | 2,301,632 | -1.85(-2.40%) |
Mar 23, 2015 | 77.02 | 77.86 | 76.70 | 77.21 | 2,234,546 | +0.21(+0.27%) |
Mar 20, 2015 | 77.88 | 77.88 | 76.66 | 77.00 | 3,525,933 | -0.25(-0.32%) |
Mar 19, 2015 | 76.35 | 77.34 | 76.11 | 77.24 | 1,622,538 | +0.99(+1.30%) |
Mar 18, 2015 | 75.38 | 76.47 | 74.68 | 76.25 | 1,829,827 | +0.72(+0.96%) |
Mar 17, 2015 | 76.41 | 76.41 | 75.36 | 75.53 | 1,498,657 | -0.96(-1.26%) |
Mar 16, 2015 | 75.69 | 76.70 | 75.46 | 76.49 | 1,270,343 | +1.29(+1.72%) |
Mar 13, 2015 | 75.60 | 75.94 | 74.69 | 75.20 | 1,500,330 | -0.66(-0.87%) |
Mar 12, 2015 | 74.79 | 76.04 | 74.79 | 75.86 | 1,745,358 | +1.58(+2.13%) |
Mar 11, 2015 | 74.20 | 75.00 | 74.13 | 74.28 | 1,401,634 | -0.17(-0.23%) |
Mar 10, 2015 | 74.92 | 74.92 | 74.04 | 74.45 | 2,103,306 | -1.12(-1.48%) |
Mar 09, 2015 | 74.61 | 75.62 | 74.55 | 75.57 | 2,088,581 | +0.88(+1.18%) |
Mar 06, 2015 | 75.60 | 75.95 | 74.50 | 74.69 | 1,819,628 | -1.26(-1.66%) |
Mar 05, 2015 | 76.31 | 76.70 | 75.85 | 75.95 | 1,298,835 | -0.23(-0.30%) |
Mar 04, 2015 | 76.55 | 76.69 | 75.84 | 76.18 | 1,198,007 | -0.70(-0.91%) |
Mar 03, 2015 | 77.68 | 77.81 | 76.74 | 76.88 | 1,711,954 | -0.84(-1.08%) |