Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 74.92 | 75.23 | 73.58 | 73.79 | 66,178 | -1.45(-1.93%) |
May 28, 2015 | 74.73 | 75.24 | 74.32 | 75.24 | 61,108 | +0.17(+0.22%) |
May 27, 2015 | 72.67 | 75.21 | 72.53 | 75.08 | 71,419 | +2.35(+3.24%) |
May 26, 2015 | 74.45 | 75.24 | 72.08 | 72.72 | 81,274 | -1.66(-2.23%) |
May 22, 2015 | 74.34 | 74.38 | 74.38 | 74.38 | 47,450 | +0.08(+0.11%) |
May 21, 2015 | 74.68 | 74.86 | 74.17 | 74.31 | 35,069 | -0.61(-0.82%) |
May 20, 2015 | 75.24 | 75.24 | 74.52 | 74.92 | 42,435 | -0.04(-0.05%) |
May 19, 2015 | 74.80 | 75.24 | 74.17 | 74.95 | 92,142 | +0.31(+0.42%) |
May 18, 2015 | 72.36 | 75.24 | 72.20 | 74.64 | 153,294 | +2.23(+3.08%) |
May 15, 2015 | 72.89 | 73.24 | 71.87 | 72.41 | 74,442 | -0.85(-1.16%) |
May 14, 2015 | 71.79 | 73.50 | 71.66 | 73.26 | 41,693 | +1.55(+2.16%) |
May 13, 2015 | 71.91 | 72.07 | 71.43 | 71.71 | 33,933 | +0.24(+0.33%) |
May 12, 2015 | 71.42 | 71.90 | 70.54 | 71.47 | 66,559 | -0.11(-0.16%) |
May 11, 2015 | 72.42 | 72.57 | 71.46 | 71.59 | 32,074 | -0.64(-0.88%) |
May 08, 2015 | 72.75 | 73.25 | 71.24 | 72.22 | 60,646 | -0.13(-0.18%) |
May 07, 2015 | 72.22 | 72.65 | 71.63 | 72.36 | 49,029 | -0.12(-0.17%) |
May 06, 2015 | 70.51 | 72.52 | 70.48 | 72.48 | 80,164 | +1.97(+2.79%) |
May 05, 2015 | 71.91 | 72.22 | 70.10 | 70.51 | 78,147 | -1.67(-2.31%) |
May 04, 2015 | 71.68 | 72.33 | 71.63 | 72.18 | 60,814 | +0.75(+1.05%) |
May 01, 2015 | 71.24 | 72.02 | 70.60 | 71.43 | 46,808 | +0.62(+0.88%) |
Apr 30, 2015 | 72.64 | 72.64 | 70.55 | 70.81 | 64,383 | -1.90(-2.61%) |
Apr 29, 2015 | 73.67 | 73.94 | 72.58 | 72.71 | 67,489 | -1.46(-1.97%) |
Apr 28, 2015 | 73.74 | 74.32 | 73.29 | 74.17 | 45,324 | +0.68(+0.93%) |
Apr 27, 2015 | 73.45 | 74.27 | 72.94 | 73.48 | 65,139 | -0.07(-0.10%) |
Apr 24, 2015 | 73.20 | 73.82 | 72.92 | 73.55 | 53,488 | +0.24(+0.33%) |
Apr 23, 2015 | 72.87 | 73.69 | 72.87 | 73.31 | 31,493 | +0.23(+0.31%) |
Apr 22, 2015 | 73.79 | 73.79 | 72.87 | 73.08 | 51,813 | -0.36(-0.49%) |
Apr 21, 2015 | 73.89 | 73.96 | 73.19 | 73.44 | 33,887 | +0.08(+0.11%) |
Apr 20, 2015 | 72.62 | 73.73 | 72.62 | 73.36 | 63,271 | +0.85(+1.17%) |
Apr 17, 2015 | 72.35 | 72.99 | 72.02 | 72.51 | 139,270 | -0.29(-0.40%) |
Apr 16, 2015 | 73.10 | 73.34 | 72.72 | 72.80 | 53,796 | -0.24(-0.32%) |
Apr 15, 2015 | 72.93 | 73.41 | 72.71 | 73.04 | 57,917 | +0.09(+0.12%) |
Apr 14, 2015 | 72.96 | 73.41 | 72.68 | 72.95 | 70,347 | +0.08(+0.11%) |
Apr 13, 2015 | 73.05 | 73.42 | 72.71 | 72.87 | 72,292 | -0.02(-0.02%) |
Apr 10, 2015 | 72.89 | 73.68 | 72.32 | 72.89 | 90,788 | +0.50(+0.70%) |
Apr 09, 2015 | 72.99 | 75.74 | 72.37 | 72.38 | 130,875 | -3.48(-4.59%) |
Apr 08, 2015 | 75.51 | 76.18 | 75.23 | 75.87 | 80,935 | +0.14(+0.18%) |
Apr 07, 2015 | 77.10 | 77.91 | 75.13 | 75.73 | 89,452 | -1.49(-1.93%) |
Apr 06, 2015 | 76.62 | 77.81 | 76.44 | 77.22 | 69,808 | +0.13(+0.17%) |
Apr 02, 2015 | 76.38 | 77.09 | 77.09 | 77.09 | 119,109 | +0.78(+1.03%) |
Apr 01, 2015 | 76.70 | 77.12 | 75.51 | 76.30 | 65,024 | -0.78(-1.02%) |
Mar 31, 2015 | 77.39 | 77.39 | 76.49 | 77.09 | 100,007 | -0.57(-0.73%) |
Mar 30, 2015 | 77.02 | 77.82 | 76.45 | 77.65 | 66,301 | +0.64(+0.84%) |
Mar 27, 2015 | 74.53 | 77.46 | 74.53 | 77.01 | 147,205 | +2.52(+3.38%) |
Mar 26, 2015 | 74.83 | 75.55 | 74.21 | 74.49 | 80,649 | -0.61(-0.81%) |
Mar 25, 2015 | 76.75 | 76.75 | 75.00 | 75.10 | 101,974 | -1.44(-1.88%) |
Mar 24, 2015 | 75.72 | 76.62 | 75.37 | 76.54 | 88,716 | +0.70(+0.92%) |
Mar 23, 2015 | 75.06 | 76.35 | 74.91 | 75.84 | 82,510 | +0.53(+0.71%) |
Mar 20, 2015 | 73.63 | 75.74 | 72.99 | 75.31 | 137,739 | +1.79(+2.44%) |
Mar 19, 2015 | 72.38 | 73.65 | 72.29 | 73.52 | 74,945 | +1.17(+1.61%) |
Mar 18, 2015 | 72.70 | 72.92 | 71.18 | 72.35 | 80,003 | -0.51(-0.71%) |
Mar 17, 2015 | 73.03 | 73.48 | 72.07 | 72.86 | 81,950 | -0.40(-0.55%) |
Mar 16, 2015 | 73.66 | 73.89 | 73.08 | 73.26 | 57,878 | +0.06(+0.08%) |
Mar 13, 2015 | 73.71 | 73.92 | 72.42 | 73.20 | 47,577 | -0.41(-0.56%) |
Mar 12, 2015 | 72.65 | 73.69 | 72.22 | 73.61 | 46,553 | +1.44(+1.99%) |
Mar 11, 2015 | 71.39 | 72.49 | 70.66 | 72.18 | 109,294 | +0.71(+1.00%) |
Mar 10, 2015 | 72.46 | 73.05 | 71.40 | 71.46 | 50,976 | -1.33(-1.83%) |
Mar 09, 2015 | 72.03 | 73.33 | 72.03 | 72.79 | 39,431 | +0.79(+1.10%) |
Mar 06, 2015 | 72.11 | 72.48 | 71.40 | 72.00 | 102,887 | -0.45(-0.62%) |
Mar 05, 2015 | 72.38 | 72.69 | 72.04 | 72.45 | 59,596 | +0.12(+0.17%) |
Mar 04, 2015 | 71.72 | 72.57 | 71.61 | 72.33 | 49,946 | +0.24(+0.34%) |
Mar 03, 2015 | 71.87 | 72.25 | 71.36 | 72.09 | 59,732 | +0.22(+0.30%) |