Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 77.97 | 78.05 | 76.02 | 76.61 | 2,922,551 | -1.79(-2.28%) |
May 28, 2015 | 78.00 | 79.13 | 77.62 | 78.40 | 1,364,888 | +0.01(+0.01%) |
May 27, 2015 | 77.25 | 78.65 | 75.66 | 78.39 | 1,488,124 | +0.68(+0.88%) |
May 26, 2015 | 78.34 | 78.69 | 76.95 | 77.71 | 1,019,941 | -1.05(-1.33%) |
May 22, 2015 | 78.58 | 78.76 | 78.76 | 78.76 | 1,214,400 | -0.11(-0.14%) |
May 21, 2015 | 77.74 | 78.96 | 77.55 | 78.87 | 1,153,981 | +1.42(+1.83%) |
May 20, 2015 | 77.72 | 77.91 | 76.26 | 77.45 | 1,826,597 | -0.33(-0.42%) |
May 19, 2015 | 77.24 | 78.27 | 76.77 | 77.78 | 1,521,638 | +0.52(+0.67%) |
May 18, 2015 | 75.32 | 77.53 | 75.32 | 77.26 | 990,633 | +1.55(+2.05%) |
May 15, 2015 | 76.01 | 76.35 | 75.04 | 75.71 | 867,009 | -0.34(-0.45%) |
May 14, 2015 | 75.34 | 77.14 | 74.46 | 76.05 | 1,571,727 | +0.94(+1.25%) |
May 13, 2015 | 74.39 | 75.31 | 73.46 | 75.11 | 1,600,992 | +0.85(+1.14%) |
May 12, 2015 | 73.00 | 74.98 | 72.09 | 74.26 | 837,206 | +0.27(+0.36%) |
May 11, 2015 | 73.71 | 74.66 | 73.39 | 73.99 | 758,603 | +0.08(+0.11%) |
May 08, 2015 | 74.85 | 76.26 | 73.90 | 73.91 | 1,862,694 | -0.10(-0.14%) |
May 07, 2015 | 73.29 | 74.41 | 73.05 | 74.01 | 682,815 | +0.71(+0.97%) |
May 06, 2015 | 73.50 | 73.98 | 72.34 | 73.30 | 889,629 | +0.02(+0.03%) |
May 05, 2015 | 73.00 | 73.79 | 71.42 | 73.28 | 1,886,343 | -0.33(-0.45%) |
May 04, 2015 | 73.73 | 74.54 | 73.42 | 73.61 | 869,202 | -0.14(-0.19%) |
May 01, 2015 | 74.57 | 75.48 | 73.52 | 73.75 | 1,455,840 | -1.11(-1.48%) |
Apr 30, 2015 | 76.66 | 77.57 | 74.57 | 74.86 | 1,728,100 | -2.61(-3.37%) |
Apr 29, 2015 | 74.62 | 79.50 | 73.64 | 77.47 | 2,818,653 | +2.48(+3.31%) |
Apr 28, 2015 | 74.98 | 75.96 | 74.00 | 74.99 | 1,127,210 | +0.23(+0.31%) |
Apr 27, 2015 | 76.79 | 76.79 | 74.42 | 74.76 | 1,342,558 | -1.33(-1.75%) |
Apr 24, 2015 | 77.31 | 77.34 | 76.01 | 76.09 | 1,380,861 | -0.79(-1.03%) |
Apr 23, 2015 | 77.10 | 77.71 | 76.75 | 76.88 | 1,803,694 | -0.84(-1.08%) |
Apr 22, 2015 | 77.93 | 78.23 | 76.70 | 77.72 | 2,243,700 | +0.22(+0.28%) |
Apr 21, 2015 | 75.51 | 77.81 | 75.51 | 77.50 | 3,631,247 | +2.86(+3.83%) |
Apr 20, 2015 | 73.60 | 75.66 | 72.78 | 74.64 | 3,783,447 | +1.35(+1.84%) |
Apr 17, 2015 | 74.75 | 74.99 | 70.32 | 73.29 | 13,045,713 | -9.55(-11.53%) |
Apr 16, 2015 | 80.36 | 83.45 | 80.31 | 82.84 | 4,291,682 | +2.09(+2.59%) |
Apr 15, 2015 | 80.46 | 80.95 | 79.71 | 80.75 | 1,159,437 | +0.55(+0.69%) |
Apr 14, 2015 | 80.74 | 81.09 | 79.50 | 80.20 | 1,003,516 | -0.53(-0.66%) |
Apr 13, 2015 | 82.79 | 83.52 | 80.66 | 80.73 | 1,218,535 | -1.61(-1.96%) |
Apr 10, 2015 | 81.77 | 82.36 | 81.11 | 82.34 | 698,868 | +0.60(+0.73%) |
Apr 09, 2015 | 80.72 | 81.90 | 79.78 | 81.74 | 872,934 | +0.90(+1.11%) |
Apr 08, 2015 | 78.76 | 81.00 | 78.76 | 80.84 | 1,137,380 | +2.37(+3.02%) |
Apr 07, 2015 | 78.69 | 79.95 | 78.33 | 78.47 | 842,051 | +0.23(+0.29%) |
Apr 06, 2015 | 76.93 | 79.10 | 75.98 | 78.24 | 1,790,022 | +2.12(+2.79%) |
Apr 02, 2015 | 75.75 | 76.12 | 76.12 | 76.12 | 1,129,200 | +0.47(+0.62%) |
Apr 01, 2015 | 78.55 | 78.77 | 75.13 | 75.65 | 1,987,612 | -3.13(-3.97%) |
Mar 31, 2015 | 79.26 | 80.04 | 78.61 | 78.78 | 975,037 | -0.66(-0.83%) |
Mar 30, 2015 | 78.96 | 80.00 | 78.83 | 79.44 | 611,638 | +0.97(+1.24%) |
Mar 27, 2015 | 77.31 | 78.80 | 76.90 | 78.47 | 782,538 | +1.44(+1.87%) |
Mar 26, 2015 | 75.56 | 77.64 | 75.00 | 77.03 | 1,620,989 | +0.83(+1.09%) |
Mar 25, 2015 | 79.49 | 79.49 | 76.11 | 76.20 | 1,430,948 | -3.05(-3.85%) |
Mar 24, 2015 | 79.28 | 80.39 | 79.05 | 79.25 | 654,940 | -0.03(-0.04%) |
Mar 23, 2015 | 79.37 | 79.82 | 78.76 | 79.28 | 570,245 | -0.10(-0.13%) |
Mar 20, 2015 | 80.54 | 81.00 | 79.01 | 79.38 | 1,304,932 | -1.08(-1.34%) |
Mar 19, 2015 | 79.88 | 80.99 | 79.85 | 80.46 | 702,245 | +0.41(+0.51%) |
Mar 18, 2015 | 80.00 | 81.00 | 79.06 | 80.05 | 1,126,086 | +0.15(+0.19%) |
Mar 17, 2015 | 79.17 | 80.15 | 78.90 | 79.90 | 1,569,093 | +1.25(+1.59%) |
Mar 16, 2015 | 77.26 | 79.18 | 76.95 | 78.65 | 1,212,862 | +1.73(+2.25%) |
Mar 13, 2015 | 76.62 | 77.30 | 75.97 | 76.92 | 1,116,664 | +0.26(+0.34%) |
Mar 12, 2015 | 74.35 | 76.66 | 74.24 | 76.66 | 1,781,380 | +2.42(+3.26%) |
Mar 11, 2015 | 73.75 | 74.81 | 73.44 | 74.24 | 710,221 | +0.65(+0.88%) |
Mar 10, 2015 | 73.60 | 74.07 | 72.61 | 73.59 | 873,527 | -0.65(-0.88%) |
Mar 09, 2015 | 74.00 | 74.32 | 72.42 | 74.24 | 721,651 | +0.18(+0.24%) |
Mar 06, 2015 | 74.28 | 75.29 | 73.52 | 74.06 | 907,379 | -0.64(-0.86%) |
Mar 05, 2015 | 73.60 | 75.44 | 73.45 | 74.70 | 1,046,506 | +1.10(+1.49%) |
Mar 04, 2015 | 74.97 | 75.45 | 73.37 | 73.60 | 1,175,338 | -1.85(-2.45%) |
Mar 03, 2015 | 76.12 | 76.94 | 75.24 | 75.45 | 1,148,099 | -0.99(-1.30%) |