Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 79.40 | 79.46 | 78.06 | 78.30 | 12,735,606 | -0.79(-1.00%) |
May 28, 2015 | 78.98 | 79.52 | 78.82 | 79.09 | 7,290,126 | +0.02(+0.02%) |
May 27, 2015 | 78.98 | 79.29 | 78.81 | 79.07 | 11,891,284 | +0.24(+0.31%) |
May 26, 2015 | 79.15 | 79.40 | 78.64 | 78.83 | 10,127,394 | -0.41(-0.52%) |
May 22, 2015 | 79.96 | 79.24 | 79.24 | 79.24 | 7,950,771 | -0.84(-1.04%) |
May 21, 2015 | 80.46 | 80.77 | 80.02 | 80.08 | 8,793,511 | -0.34(-0.42%) |
May 20, 2015 | 81.05 | 81.10 | 80.19 | 80.42 | 9,204,080 | -0.28(-0.35%) |
May 19, 2015 | 80.46 | 80.82 | 80.15 | 80.70 | 9,950,309 | +0.42(+0.52%) |
May 18, 2015 | 79.46 | 80.99 | 79.42 | 80.28 | 13,500,616 | +0.87(+1.09%) |
May 15, 2015 | 79.16 | 79.42 | 78.92 | 79.41 | 7,760,040 | +0.36(+0.46%) |
May 14, 2015 | 78.38 | 79.07 | 78.36 | 79.04 | 7,026,318 | +0.99(+1.27%) |
May 13, 2015 | 78.15 | 78.50 | 77.99 | 78.05 | 7,506,244 | +0.06(+0.08%) |
May 12, 2015 | 78.31 | 78.44 | 77.84 | 77.99 | 8,893,122 | -0.43(-0.55%) |
May 11, 2015 | 78.65 | 78.91 | 78.41 | 78.42 | 7,341,776 | -0.34(-0.43%) |
May 08, 2015 | 78.00 | 78.92 | 77.97 | 78.76 | 9,673,245 | +1.40(+1.82%) |
May 07, 2015 | 76.80 | 77.62 | 76.78 | 77.36 | 8,247,023 | +0.38(+0.49%) |
May 06, 2015 | 77.33 | 77.52 | 76.58 | 76.98 | 10,345,325 | -0.26(-0.33%) |
May 05, 2015 | 77.72 | 77.85 | 77.07 | 77.23 | 11,373,146 | -0.66(-0.85%) |
May 04, 2015 | 77.88 | 78.05 | 77.75 | 77.89 | 7,117,120 | +0.17(+0.22%) |
May 01, 2015 | 77.33 | 77.93 | 77.33 | 77.72 | 8,059,476 | +0.72(+0.94%) |
Apr 30, 2015 | 77.68 | 77.74 | 76.67 | 77.00 | 13,102,388 | -0.92(-1.19%) |
Apr 29, 2015 | 78.02 | 78.10 | 77.55 | 77.93 | 11,499,553 | -0.27(-0.35%) |
Apr 28, 2015 | 77.97 | 78.36 | 77.09 | 78.20 | 9,642,314 | +0.12(+0.16%) |
Apr 27, 2015 | 78.52 | 78.86 | 77.99 | 78.07 | 11,741,247 | -0.39(-0.49%) |
Apr 24, 2015 | 77.71 | 78.81 | 77.62 | 78.46 | 8,460,058 | +0.48(+0.62%) |
Apr 23, 2015 | 78.01 | 78.26 | 77.55 | 77.98 | 9,470,820 | +0.02(+0.03%) |
Apr 22, 2015 | 78.11 | 78.24 | 77.59 | 77.96 | 6,137,754 | +0.10(+0.13%) |
Apr 21, 2015 | 78.13 | 78.39 | 77.75 | 77.86 | 8,415,977 | +0.07(+0.09%) |
Apr 20, 2015 | 77.82 | 78.31 | 77.66 | 77.79 | 8,590,827 | +0.49(+0.63%) |
Apr 17, 2015 | 77.13 | 77.51 | 76.93 | 77.30 | 14,279,671 | -0.16(-0.21%) |
Apr 16, 2015 | 77.83 | 77.87 | 77.44 | 77.46 | 9,436,408 | -0.63(-0.81%) |
Apr 15, 2015 | 78.04 | 78.59 | 77.88 | 78.09 | 10,611,582 | +0.06(+0.08%) |
Apr 14, 2015 | 78.44 | 78.76 | 77.77 | 78.03 | 12,009,425 | -0.02(-0.03%) |
Apr 13, 2015 | 78.82 | 79.16 | 78.05 | 78.05 | 13,851,248 | -1.17(-1.48%) |
Apr 10, 2015 | 78.66 | 79.28 | 78.34 | 79.22 | 8,742,890 | +0.57(+0.72%) |
Apr 09, 2015 | 78.06 | 78.90 | 77.88 | 78.66 | 10,401,339 | +0.91(+1.17%) |
Apr 08, 2015 | 77.50 | 77.97 | 77.31 | 77.75 | 9,474,190 | +0.05(+0.06%) |
Apr 07, 2015 | 77.27 | 78.30 | 77.18 | 77.70 | 10,177,823 | +0.73(+0.95%) |
Apr 06, 2015 | 76.72 | 77.28 | 76.10 | 76.97 | 12,493,238 | -0.37(-0.48%) |
Apr 02, 2015 | 77.19 | 77.34 | 77.34 | 77.34 | 7,854,802 | +0.38(+0.49%) |
Apr 01, 2015 | 77.98 | 77.98 | 76.54 | 76.96 | 14,644,291 | -1.13(-1.44%) |
Mar 31, 2015 | 78.38 | 78.78 | 78.08 | 78.09 | 10,342,293 | -0.74(-0.94%) |
Mar 30, 2015 | 78.59 | 79.07 | 78.21 | 78.83 | 7,808,222 | +0.94(+1.21%) |
Mar 27, 2015 | 77.84 | 78.36 | 77.74 | 77.89 | 7,533,094 | +0.16(+0.20%) |
Mar 26, 2015 | 77.58 | 78.25 | 77.28 | 77.73 | 12,847,259 | -0.16(-0.20%) |
Mar 25, 2015 | 79.06 | 79.56 | 77.89 | 77.89 | 10,878,174 | -1.26(-1.59%) |
Mar 24, 2015 | 79.82 | 80.13 | 79.12 | 79.14 | 10,809,585 | -0.79(-0.99%) |
Mar 23, 2015 | 79.54 | 80.22 | 79.35 | 79.94 | 11,615,127 | +0.45(+0.57%) |
Mar 20, 2015 | 79.07 | 79.87 | 78.99 | 79.49 | 16,018,228 | +0.55(+0.70%) |
Mar 19, 2015 | 78.43 | 79.14 | 78.33 | 78.93 | 8,841,638 | +0.18(+0.23%) |
Mar 18, 2015 | 77.54 | 78.97 | 76.95 | 78.76 | 10,270,412 | +1.22(+1.57%) |
Mar 17, 2015 | 77.71 | 78.03 | 77.16 | 77.54 | 9,406,447 | -0.91(-1.16%) |
Mar 16, 2015 | 77.42 | 78.45 | 77.42 | 78.45 | 9,953,920 | +1.44(+1.86%) |
Mar 13, 2015 | 77.51 | 77.66 | 76.57 | 77.01 | 10,076,725 | -0.48(-0.62%) |
Mar 12, 2015 | 76.82 | 77.81 | 76.71 | 77.49 | 10,715,943 | +1.17(+1.54%) |
Mar 11, 2015 | 77.49 | 77.49 | 76.24 | 76.32 | 11,772,530 | -0.94(-1.22%) |
Mar 10, 2015 | 77.61 | 77.96 | 77.24 | 77.26 | 11,253,869 | -0.88(-1.12%) |
Mar 09, 2015 | 77.78 | 78.34 | 77.44 | 78.13 | 7,344,578 | +0.43(+0.55%) |
Mar 06, 2015 | 79.24 | 79.51 | 77.53 | 77.71 | 11,965,103 | -1.87(-2.35%) |
Mar 05, 2015 | 79.23 | 80.11 | 79.17 | 79.58 | 10,360,435 | +0.68(+0.86%) |
Mar 04, 2015 | 79.27 | 79.44 | 78.53 | 78.90 | 11,134,756 | -0.54(-0.67%) |
Mar 03, 2015 | 80.03 | 80.03 | 79.11 | 79.44 | 8,270,286 | -0.68(-0.85%) |