Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 74.20 | 74.35 | 73.81 | 74.01 | 887,971 | -0.22(-0.30%) |
May 28, 2015 | 74.18 | 74.81 | 73.92 | 74.24 | 457,869 | +0.06(+0.08%) |
May 27, 2015 | 74.33 | 74.45 | 73.77 | 74.18 | 394,611 | +0.12(+0.16%) |
May 26, 2015 | 73.71 | 74.29 | 73.11 | 74.06 | 768,524 | +0.19(+0.25%) |
May 22, 2015 | 75.20 | 73.87 | 73.87 | 73.87 | 772,296 | -1.10(-1.47%) |
May 21, 2015 | 75.87 | 76.21 | 74.90 | 74.98 | 514,196 | -1.03(-1.35%) |
May 20, 2015 | 75.70 | 76.49 | 75.28 | 76.00 | 620,971 | +0.06(+0.08%) |
May 19, 2015 | 74.60 | 76.34 | 74.51 | 75.94 | 1,009,927 | +1.61(+2.16%) |
May 18, 2015 | 74.37 | 74.68 | 73.56 | 74.34 | 998,765 | -0.20(-0.27%) |
May 15, 2015 | 74.76 | 75.30 | 74.01 | 74.54 | 1,005,601 | -0.08(-0.10%) |
May 14, 2015 | 78.84 | 79.22 | 73.42 | 74.62 | 2,945,766 | -3.36(-4.31%) |
May 13, 2015 | 78.30 | 78.98 | 77.43 | 77.98 | 1,285,605 | -0.04(-0.05%) |
May 12, 2015 | 77.72 | 78.62 | 76.61 | 78.03 | 587,498 | -0.27(-0.35%) |
May 11, 2015 | 78.61 | 78.93 | 77.91 | 78.30 | 497,108 | -0.14(-0.17%) |
May 08, 2015 | 78.00 | 79.49 | 77.87 | 78.43 | 731,330 | +1.34(+1.74%) |
May 07, 2015 | 75.71 | 77.71 | 75.71 | 77.09 | 639,576 | +1.55(+2.06%) |
May 06, 2015 | 75.48 | 75.95 | 74.94 | 75.54 | 541,326 | +0.28(+0.38%) |
May 05, 2015 | 75.60 | 76.49 | 74.72 | 75.25 | 834,549 | -0.01(-0.02%) |
May 04, 2015 | 74.20 | 75.91 | 74.18 | 75.26 | 799,400 | +1.11(+1.50%) |
May 01, 2015 | 74.00 | 75.64 | 72.48 | 74.15 | 1,153,348 | +0.42(+0.58%) |
Apr 30, 2015 | 75.59 | 75.93 | 73.28 | 73.73 | 1,186,542 | -2.06(-2.72%) |
Apr 29, 2015 | 79.38 | 79.38 | 75.30 | 75.79 | 1,002,741 | -3.76(-4.73%) |
Apr 28, 2015 | 78.26 | 79.95 | 77.47 | 79.56 | 424,673 | +1.16(+1.48%) |
Apr 27, 2015 | 79.72 | 80.49 | 78.19 | 78.39 | 391,184 | -1.38(-1.73%) |
Apr 24, 2015 | 80.38 | 81.17 | 79.72 | 79.77 | 316,310 | -0.37(-0.47%) |
Apr 23, 2015 | 77.87 | 80.27 | 77.64 | 80.14 | 704,104 | +2.55(+3.29%) |
Apr 22, 2015 | 78.00 | 78.17 | 76.72 | 77.59 | 649,285 | -0.23(-0.29%) |
Apr 21, 2015 | 78.25 | 78.64 | 77.75 | 77.82 | 440,552 | -0.27(-0.35%) |
Apr 20, 2015 | 78.56 | 79.23 | 77.94 | 78.09 | 464,347 | +0.04(+0.05%) |
Apr 17, 2015 | 78.07 | 79.01 | 77.07 | 78.06 | 533,883 | -0.51(-0.64%) |
Apr 16, 2015 | 78.57 | 79.84 | 78.45 | 78.56 | 404,036 | -0.48(-0.60%) |
Apr 15, 2015 | 80.08 | 80.29 | 78.78 | 79.04 | 467,038 | -0.66(-0.83%) |
Apr 14, 2015 | 80.48 | 80.89 | 79.45 | 79.70 | 474,603 | -0.95(-1.18%) |
Apr 13, 2015 | 81.31 | 81.91 | 80.50 | 80.65 | 372,394 | -0.88(-1.07%) |
Apr 10, 2015 | 81.23 | 82.16 | 81.17 | 81.53 | 253,493 | +0.28(+0.35%) |
Apr 09, 2015 | 82.68 | 83.15 | 80.79 | 81.25 | 544,513 | -1.35(-1.64%) |
Apr 08, 2015 | 79.50 | 82.65 | 79.50 | 82.60 | 623,402 | +3.12(+3.92%) |
Apr 07, 2015 | 80.91 | 81.48 | 79.27 | 79.48 | 672,640 | -1.34(-1.66%) |
Apr 06, 2015 | 80.25 | 81.72 | 80.25 | 80.82 | 332,039 | -0.19(-0.23%) |
Apr 02, 2015 | 81.08 | 81.01 | 81.01 | 81.01 | 452,173 | +0.03(+0.03%) |
Apr 01, 2015 | 81.22 | 81.60 | 80.38 | 80.98 | 551,768 | -0.52(-0.64%) |
Mar 31, 2015 | 82.85 | 82.89 | 81.31 | 81.50 | 481,633 | -0.95(-1.15%) |
Mar 30, 2015 | 82.48 | 83.21 | 82.21 | 82.45 | 418,546 | +0.62(+0.76%) |
Mar 27, 2015 | 81.12 | 82.74 | 80.97 | 81.83 | 440,037 | +0.90(+1.11%) |
Mar 26, 2015 | 80.74 | 82.09 | 80.42 | 80.93 | 489,891 | -0.41(-0.50%) |
Mar 25, 2015 | 84.79 | 84.96 | 81.29 | 81.34 | 768,819 | -2.90(-3.44%) |
Mar 24, 2015 | 83.46 | 84.92 | 83.27 | 84.24 | 631,321 | +0.52(+0.62%) |
Mar 23, 2015 | 82.37 | 83.85 | 81.70 | 83.72 | 580,549 | +1.24(+1.50%) |
Mar 20, 2015 | 82.68 | 82.93 | 81.96 | 82.48 | 704,423 | +0.36(+0.43%) |
Mar 19, 2015 | 82.27 | 82.90 | 81.59 | 82.12 | 568,811 | -0.25(-0.30%) |
Mar 18, 2015 | 82.81 | 83.16 | 81.77 | 82.37 | 506,380 | -0.56(-0.68%) |
Mar 17, 2015 | 82.02 | 83.05 | 81.74 | 82.93 | 491,586 | +0.89(+1.09%) |
Mar 16, 2015 | 82.42 | 83.15 | 81.98 | 82.04 | 490,889 | +0.17(+0.21%) |
Mar 13, 2015 | 82.62 | 82.93 | 81.37 | 81.87 | 654,664 | -1.10(-1.33%) |
Mar 12, 2015 | 81.31 | 83.13 | 80.61 | 82.97 | 575,429 | +2.73(+3.40%) |
Mar 11, 2015 | 80.94 | 81.31 | 79.82 | 80.24 | 504,907 | -0.69(-0.86%) |
Mar 10, 2015 | 81.57 | 81.74 | 80.18 | 80.93 | 584,194 | -1.23(-1.50%) |
Mar 09, 2015 | 82.05 | 82.58 | 81.08 | 82.16 | 691,865 | +0.38(+0.47%) |
Mar 06, 2015 | 82.50 | 82.96 | 81.33 | 81.78 | 560,646 | -1.10(-1.33%) |
Mar 05, 2015 | 82.46 | 83.51 | 81.99 | 82.89 | 524,350 | +0.54(+0.65%) |
Mar 04, 2015 | 81.93 | 83.06 | 82.78 | 82.35 | 517,702 | -0.26(-0.32%) |
Mar 03, 2015 | 83.55 | 83.74 | 82.01 | 82.61 | 753,974 | -0.91(-1.09%) |