Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 76.22 | 76.31 | 75.69 | 75.69 | 1,246,112 | -0.43(-0.57%) |
May 28, 2015 | 75.86 | 76.26 | 75.66 | 76.13 | 753,102 | -0.07(-0.09%) |
May 27, 2015 | 75.97 | 76.31 | 75.65 | 76.19 | 1,086,475 | +0.38(+0.51%) |
May 26, 2015 | 76.27 | 76.53 | 75.41 | 75.81 | 926,736 | -0.43(-0.57%) |
May 22, 2015 | 76.81 | 76.24 | 76.24 | 76.24 | 923,878 | -0.43(-0.56%) |
May 21, 2015 | 77.12 | 77.49 | 76.62 | 76.67 | 1,224,363 | -0.40(-0.51%) |
May 20, 2015 | 77.28 | 77.58 | 76.96 | 77.07 | 1,504,935 | -0.14(-0.18%) |
May 19, 2015 | 77.19 | 77.32 | 76.62 | 77.21 | 1,258,547 | -0.01(-0.01%) |
May 18, 2015 | 77.77 | 77.81 | 77.21 | 77.21 | 859,119 | -0.75(-0.96%) |
May 15, 2015 | 77.83 | 78.14 | 77.62 | 77.96 | 874,043 | +0.05(+0.06%) |
May 14, 2015 | 76.97 | 78.02 | 76.77 | 77.91 | 1,986,551 | +1.48(+1.93%) |
May 13, 2015 | 76.60 | 77.29 | 76.29 | 76.44 | 1,016,485 | -0.06(-0.07%) |
May 12, 2015 | 75.97 | 76.70 | 75.80 | 76.49 | 967,281 | +0.36(+0.47%) |
May 11, 2015 | 76.48 | 76.69 | 75.89 | 76.14 | 1,328,468 | -0.41(-0.54%) |
May 08, 2015 | 76.62 | 77.13 | 76.48 | 76.55 | 1,302,330 | +0.06(+0.07%) |
May 07, 2015 | 76.07 | 76.61 | 75.82 | 76.49 | 1,088,602 | +0.14(+0.18%) |
May 06, 2015 | 76.31 | 76.49 | 75.72 | 76.36 | 1,455,524 | +0.25(+0.33%) |
May 05, 2015 | 76.39 | 76.70 | 75.61 | 76.10 | 1,622,315 | -0.28(-0.37%) |
May 04, 2015 | 76.09 | 76.72 | 76.09 | 76.39 | 1,680,373 | +0.52(+0.68%) |
May 01, 2015 | 74.82 | 76.16 | 74.82 | 75.87 | 2,745,926 | +1.36(+1.83%) |
Apr 30, 2015 | 74.07 | 74.79 | 73.87 | 74.51 | 2,583,193 | +0.45(+0.60%) |
Apr 29, 2015 | 75.63 | 75.72 | 73.96 | 74.06 | 3,935,400 | -1.61(-2.13%) |
Apr 28, 2015 | 76.12 | 76.12 | 75.54 | 75.67 | 2,033,941 | -0.28(-0.37%) |
Apr 27, 2015 | 76.74 | 76.83 | 75.53 | 75.96 | 2,525,440 | -0.75(-0.97%) |
Apr 24, 2015 | 77.13 | 77.21 | 76.28 | 76.70 | 2,114,236 | -0.24(-0.32%) |
Apr 23, 2015 | 77.69 | 79.04 | 76.05 | 76.95 | 4,195,773 | -2.76(-3.46%) |
Apr 22, 2015 | 79.48 | 79.83 | 79.22 | 79.70 | 1,935,206 | +0.25(+0.32%) |
Apr 21, 2015 | 79.68 | 80.25 | 79.38 | 79.45 | 1,520,531 | -0.15(-0.19%) |
Apr 20, 2015 | 81.04 | 81.12 | 79.48 | 79.61 | 2,628,956 | -1.67(-2.05%) |
Apr 17, 2015 | 81.39 | 82.03 | 80.90 | 81.28 | 1,348,806 | -0.93(-1.13%) |
Apr 16, 2015 | 81.80 | 82.65 | 81.45 | 82.21 | 804,098 | +0.62(+0.76%) |
Apr 15, 2015 | 82.17 | 82.56 | 81.51 | 81.58 | 1,404,056 | -0.28(-0.35%) |
Apr 14, 2015 | 80.55 | 82.16 | 80.52 | 81.87 | 1,116,633 | +1.25(+1.55%) |
Apr 13, 2015 | 81.22 | 81.53 | 80.43 | 80.62 | 1,415,210 | -0.51(-0.63%) |
Apr 10, 2015 | 81.66 | 82.00 | 81.06 | 81.13 | 1,053,060 | -0.53(-0.65%) |
Apr 09, 2015 | 81.42 | 81.85 | 80.98 | 81.66 | 856,689 | +0.15(+0.18%) |
Apr 08, 2015 | 82.44 | 82.63 | 81.13 | 81.51 | 1,044,707 | -0.96(-1.16%) |
Apr 07, 2015 | 82.40 | 83.13 | 82.36 | 82.47 | 833,091 | +0.19(+0.24%) |
Apr 06, 2015 | 81.59 | 82.76 | 81.53 | 82.27 | 1,420,251 | +0.61(+0.74%) |
Apr 02, 2015 | 81.54 | 81.66 | 81.66 | 81.66 | 793,274 | -0.11(-0.14%) |
Apr 01, 2015 | 81.17 | 81.78 | 80.55 | 81.78 | 1,255,466 | -0.02(-0.02%) |
Mar 31, 2015 | 82.88 | 83.26 | 81.79 | 81.79 | 1,040,903 | -1.23(-1.48%) |
Mar 30, 2015 | 82.82 | 83.22 | 82.15 | 83.03 | 721,918 | +0.44(+0.53%) |
Mar 27, 2015 | 81.83 | 82.71 | 81.73 | 82.59 | 800,685 | +0.71(+0.87%) |
Mar 26, 2015 | 82.37 | 82.80 | 81.75 | 81.88 | 1,100,665 | -0.55(-0.67%) |
Mar 25, 2015 | 82.02 | 83.48 | 81.67 | 82.43 | 2,283,585 | +0.88(+1.07%) |
Mar 24, 2015 | 82.63 | 83.24 | 81.52 | 81.55 | 893,727 | -0.96(-1.16%) |
Mar 23, 2015 | 82.96 | 83.12 | 82.35 | 82.51 | 684,249 | -0.24(-0.29%) |
Mar 20, 2015 | 82.04 | 82.99 | 81.79 | 82.75 | 1,248,174 | +1.25(+1.53%) |
Mar 19, 2015 | 81.64 | 82.11 | 81.16 | 81.50 | 803,128 | -0.45(-0.55%) |
Mar 18, 2015 | 81.00 | 82.32 | 80.01 | 81.96 | 1,327,246 | +0.84(+1.04%) |
Mar 17, 2015 | 81.43 | 81.64 | 80.79 | 81.11 | 875,348 | -0.64(-0.78%) |
Mar 16, 2015 | 81.15 | 81.80 | 81.05 | 81.75 | 912,812 | +0.79(+0.98%) |
Mar 13, 2015 | 81.50 | 81.67 | 80.33 | 80.96 | 966,621 | -0.58(-0.72%) |
Mar 12, 2015 | 80.59 | 81.68 | 80.36 | 81.54 | 1,232,011 | +1.20(+1.49%) |
Mar 11, 2015 | 80.17 | 80.49 | 79.65 | 80.34 | 1,618,820 | +0.49(+0.61%) |
Mar 10, 2015 | 80.72 | 80.83 | 79.85 | 79.86 | 1,736,615 | -1.21(-1.49%) |
Mar 09, 2015 | 80.77 | 81.62 | 80.77 | 81.06 | 1,785,328 | +0.29(+0.36%) |
Mar 06, 2015 | 82.47 | 82.57 | 80.48 | 80.77 | 1,561,862 | -2.19(-2.64%) |
Mar 05, 2015 | 82.60 | 83.15 | 82.42 | 82.96 | 1,099,551 | +0.66(+0.81%) |
Mar 04, 2015 | 82.76 | 83.12 | 81.91 | 82.30 | 1,027,013 | -0.83(-0.99%) |
Mar 03, 2015 | 83.19 | 83.41 | 82.69 | 83.12 | 949,688 | -0.09(-0.11%) |