Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 76.79 | 77.60 | 76.45 | 77.07 | 3,634,276 | +0.03(+0.04%) |
May 28, 2015 | 76.99 | 77.24 | 76.25 | 77.05 | 2,066,196 | -0.14(-0.18%) |
May 27, 2015 | 77.78 | 77.88 | 76.67 | 77.19 | 3,021,820 | -0.23(-0.29%) |
May 26, 2015 | 77.23 | 77.72 | 76.99 | 77.41 | 3,325,286 | +0.06(+0.07%) |
May 22, 2015 | 76.62 | 77.36 | 77.36 | 77.36 | 2,994,509 | +0.51(+0.66%) |
May 21, 2015 | 77.44 | 77.60 | 76.82 | 76.85 | 2,837,997 | -0.52(-0.67%) |
May 20, 2015 | 77.56 | 78.33 | 77.12 | 77.37 | 3,912,133 | -0.36(-0.46%) |
May 19, 2015 | 76.29 | 79.00 | 75.99 | 77.72 | 5,775,294 | +1.43(+1.88%) |
May 18, 2015 | 75.13 | 76.29 | 75.06 | 76.29 | 4,142,251 | +1.09(+1.45%) |
May 15, 2015 | 74.45 | 75.21 | 74.07 | 75.20 | 2,398,924 | +0.73(+0.97%) |
May 14, 2015 | 73.95 | 74.86 | 73.76 | 74.48 | 3,051,801 | +1.26(+1.72%) |
May 13, 2015 | 72.06 | 73.55 | 72.05 | 73.21 | 4,614,494 | +1.15(+1.59%) |
May 12, 2015 | 72.76 | 73.06 | 71.72 | 72.06 | 2,407,091 | -1.05(-1.44%) |
May 11, 2015 | 72.28 | 73.39 | 72.22 | 73.12 | 3,107,738 | +0.69(+0.95%) |
May 08, 2015 | 72.60 | 72.83 | 72.15 | 72.43 | 3,540,182 | +0.29(+0.40%) |
May 07, 2015 | 70.36 | 72.87 | 70.21 | 72.14 | 4,726,502 | +1.97(+2.81%) |
May 06, 2015 | 69.66 | 70.62 | 69.37 | 70.17 | 4,839,009 | +0.84(+1.21%) |
May 05, 2015 | 71.11 | 71.36 | 68.78 | 69.33 | 5,147,441 | -1.72(-2.43%) |
May 04, 2015 | 70.50 | 71.37 | 70.38 | 71.06 | 2,210,113 | +0.89(+1.26%) |
May 01, 2015 | 69.99 | 70.26 | 69.40 | 70.17 | 2,369,139 | +0.46(+0.66%) |
Apr 30, 2015 | 71.31 | 71.84 | 69.59 | 69.71 | 5,638,109 | -1.93(-2.70%) |
Apr 29, 2015 | 71.13 | 72.04 | 70.85 | 71.64 | 2,584,075 | +0.10(+0.14%) |
Apr 28, 2015 | 72.13 | 72.51 | 69.63 | 71.54 | 4,401,837 | -0.40(-0.56%) |
Apr 27, 2015 | 73.33 | 73.56 | 71.79 | 71.94 | 2,212,480 | -1.28(-1.75%) |
Apr 24, 2015 | 73.08 | 73.82 | 73.02 | 73.22 | 2,651,789 | +0.28(+0.39%) |
Apr 23, 2015 | 73.07 | 73.49 | 72.50 | 72.94 | 4,539,936 | -0.08(-0.12%) |
Apr 22, 2015 | 73.21 | 73.47 | 72.34 | 73.02 | 3,618,406 | -0.14(-0.19%) |
Apr 21, 2015 | 73.83 | 74.03 | 73.05 | 73.17 | 4,635,185 | -0.83(-1.12%) |
Apr 20, 2015 | 74.25 | 74.32 | 73.35 | 73.99 | 6,102,851 | +0.49(+0.67%) |
Apr 17, 2015 | 72.73 | 73.68 | 72.44 | 73.51 | 2,331,355 | +0.22(+0.30%) |
Apr 16, 2015 | 75.29 | 75.29 | 73.13 | 73.29 | 3,301,654 | -1.35(-1.80%) |
Apr 15, 2015 | 74.52 | 75.54 | 73.91 | 74.64 | 6,848,038 | +1.79(+2.46%) |
Apr 14, 2015 | 72.71 | 72.87 | 72.06 | 72.85 | 2,491,539 | -0.07(-0.09%) |
Apr 13, 2015 | 73.68 | 74.64 | 72.78 | 72.91 | 2,433,957 | -0.78(-1.06%) |
Apr 10, 2015 | 73.33 | 73.90 | 72.86 | 73.69 | 2,642,153 | +0.37(+0.50%) |
Apr 09, 2015 | 72.26 | 73.39 | 72.10 | 73.33 | 3,273,685 | +1.03(+1.42%) |
Apr 08, 2015 | 71.41 | 72.72 | 71.40 | 72.30 | 2,833,349 | +0.98(+1.37%) |
Apr 07, 2015 | 71.61 | 72.29 | 71.29 | 71.32 | 1,289,369 | -0.22(-0.30%) |
Apr 06, 2015 | 70.26 | 72.23 | 70.10 | 71.54 | 2,714,223 | +0.85(+1.20%) |
Apr 02, 2015 | 70.60 | 70.69 | 70.69 | 70.69 | 1,760,076 | +0.19(+0.27%) |
Apr 01, 2015 | 71.30 | 71.60 | 69.37 | 70.50 | 2,722,625 | -0.36(-0.51%) |
Mar 31, 2015 | 71.64 | 72.23 | 70.85 | 70.86 | 2,241,833 | -0.89(-1.23%) |
Mar 30, 2015 | 72.48 | 72.60 | 71.67 | 71.74 | 1,677,889 | +0.09(+0.13%) |
Mar 27, 2015 | 71.79 | 72.56 | 71.55 | 71.65 | 1,960,312 | -0.03(-0.04%) |
Mar 26, 2015 | 71.08 | 72.35 | 70.86 | 71.68 | 3,230,751 | +0.42(+0.59%) |
Mar 25, 2015 | 72.17 | 72.66 | 71.08 | 71.25 | 2,824,304 | -0.80(-1.11%) |
Mar 24, 2015 | 72.84 | 72.98 | 71.93 | 72.05 | 2,353,349 | -1.07(-1.47%) |
Mar 23, 2015 | 71.84 | 73.88 | 71.78 | 73.13 | 4,761,300 | +1.52(+2.12%) |
Mar 20, 2015 | 71.50 | 71.83 | 70.82 | 71.61 | 4,851,014 | +0.57(+0.81%) |
Mar 19, 2015 | 70.64 | 71.46 | 70.40 | 71.04 | 3,236,246 | +0.37(+0.52%) |
Mar 18, 2015 | 68.92 | 70.72 | 68.81 | 70.67 | 4,085,530 | +1.76(+2.56%) |
Mar 17, 2015 | 68.39 | 69.29 | 67.92 | 68.91 | 2,084,735 | +0.02(+0.03%) |
Mar 16, 2015 | 68.17 | 69.22 | 68.17 | 68.89 | 3,477,039 | +1.26(+1.87%) |
Mar 13, 2015 | 68.23 | 68.89 | 67.17 | 67.63 | 2,275,244 | -0.58(-0.86%) |
Mar 12, 2015 | 67.81 | 68.83 | 67.67 | 68.21 | 3,832,750 | +0.62(+0.92%) |
Mar 11, 2015 | 66.38 | 68.16 | 66.14 | 67.59 | 3,820,446 | +1.43(+2.16%) |
Mar 10, 2015 | 67.05 | 67.47 | 66.16 | 66.16 | 4,173,794 | -1.37(-2.02%) |
Mar 09, 2015 | 68.76 | 69.11 | 67.40 | 67.52 | 3,328,974 | -1.06(-1.55%) |
Mar 06, 2015 | 68.77 | 70.00 | 67.83 | 68.59 | 5,336,312 | -0.08(-0.12%) |
Mar 05, 2015 | 70.63 | 71.00 | 68.11 | 68.67 | 4,690,617 | -1.90(-2.70%) |
Mar 04, 2015 | 66.62 | 72.60 | 66.68 | 70.58 | 13,575,284 | +3.90(+5.85%) |
Mar 03, 2015 | 67.55 | 67.81 | 66.00 | 66.68 | 4,354,990 | -1.13(-1.67%) |