Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 74.11 | 74.11 | 73.39 | 73.71 | 5,696,057 | -0.48(-0.65%) |
May 28, 2015 | 74.74 | 74.98 | 74.11 | 74.20 | 3,663,998 | -0.78(-1.04%) |
May 27, 2015 | 74.68 | 75.14 | 74.28 | 74.98 | 2,784,407 | +0.30(+0.40%) |
May 26, 2015 | 75.33 | 75.35 | 74.43 | 74.68 | 3,183,251 | -0.68(-0.90%) |
May 22, 2015 | 75.98 | 75.36 | 75.36 | 75.36 | 2,961,911 | -0.46(-0.61%) |
May 21, 2015 | 75.72 | 76.11 | 75.50 | 75.82 | 2,906,828 | +0.07(+0.09%) |
May 20, 2015 | 75.93 | 76.15 | 75.51 | 75.75 | 3,536,765 | -0.09(-0.12%) |
May 19, 2015 | 75.89 | 76.40 | 75.56 | 75.84 | 4,305,143 | +0.13(+0.17%) |
May 18, 2015 | 75.59 | 75.96 | 75.28 | 75.71 | 3,727,480 | -0.16(-0.22%) |
May 15, 2015 | 75.80 | 76.20 | 75.54 | 75.88 | 7,198,191 | +1.08(+1.45%) |
May 14, 2015 | 73.85 | 75.27 | 73.85 | 74.79 | 8,030,621 | +1.46(+2.00%) |
May 13, 2015 | 73.47 | 73.85 | 73.13 | 73.33 | 4,346,042 | -0.40(-0.54%) |
May 12, 2015 | 73.92 | 74.02 | 73.51 | 73.73 | 3,306,455 | -0.41(-0.56%) |
May 11, 2015 | 74.01 | 74.39 | 73.92 | 74.14 | 5,532,880 | +0.13(+0.17%) |
May 08, 2015 | 74.06 | 74.74 | 73.95 | 74.01 | 4,019,627 | +0.53(+0.72%) |
May 07, 2015 | 73.23 | 73.92 | 73.22 | 73.48 | 4,273,674 | +0.31(+0.42%) |
May 06, 2015 | 74.04 | 74.23 | 72.70 | 73.17 | 4,614,693 | -0.66(-0.89%) |
May 05, 2015 | 74.49 | 74.74 | 73.69 | 73.83 | 3,858,066 | -0.97(-1.30%) |
May 04, 2015 | 74.72 | 75.19 | 74.58 | 74.80 | 4,059,374 | +0.04(+0.05%) |
May 01, 2015 | 74.45 | 74.80 | 73.96 | 74.77 | 3,859,228 | +0.63(+0.85%) |
Apr 30, 2015 | 74.44 | 74.71 | 73.81 | 74.14 | 5,485,557 | -0.53(-0.71%) |
Apr 29, 2015 | 74.79 | 75.21 | 74.34 | 74.67 | 7,395,840 | +0.35(+0.48%) |
Apr 28, 2015 | 73.15 | 75.05 | 72.80 | 74.32 | 11,231,179 | +2.46(+3.43%) |
Apr 27, 2015 | 72.30 | 72.54 | 71.72 | 71.85 | 5,296,195 | -0.49(-0.68%) |
Apr 24, 2015 | 72.63 | 72.65 | 72.09 | 72.35 | 3,054,971 | -0.09(-0.12%) |
Apr 23, 2015 | 71.95 | 72.72 | 71.90 | 72.44 | 3,282,230 | +0.06(+0.08%) |
Apr 22, 2015 | 71.99 | 72.47 | 71.63 | 72.38 | 3,939,318 | +0.39(+0.54%) |
Apr 21, 2015 | 72.00 | 72.26 | 71.65 | 71.99 | 4,444,289 | +0.11(+0.15%) |
Apr 20, 2015 | 70.66 | 72.28 | 70.66 | 71.87 | 6,808,878 | +1.53(+2.18%) |
Apr 17, 2015 | 70.44 | 70.69 | 69.97 | 70.34 | 5,016,120 | -0.56(-0.79%) |
Apr 16, 2015 | 71.01 | 71.34 | 70.86 | 70.90 | 3,418,080 | -0.35(-0.50%) |
Apr 15, 2015 | 71.28 | 71.48 | 70.95 | 71.26 | 3,667,939 | +0.05(+0.07%) |
Apr 14, 2015 | 70.87 | 71.39 | 70.65 | 71.20 | 4,369,096 | +0.30(+0.42%) |
Apr 13, 2015 | 71.15 | 71.64 | 70.89 | 70.91 | 4,328,295 | -0.47(-0.66%) |
Apr 10, 2015 | 71.39 | 71.62 | 71.11 | 71.38 | 4,303,590 | +0.07(+0.09%) |
Apr 09, 2015 | 71.11 | 71.50 | 70.74 | 71.31 | 4,581,013 | +0.02(+0.03%) |
Apr 08, 2015 | 71.28 | 71.36 | 70.81 | 71.29 | 4,057,036 | -0.01(-0.01%) |
Apr 07, 2015 | 71.76 | 72.20 | 71.21 | 71.30 | 3,414,728 | -0.12(-0.17%) |
Apr 06, 2015 | 70.80 | 71.62 | 70.67 | 71.42 | 3,408,319 | +0.27(+0.38%) |
Apr 02, 2015 | 71.54 | 71.14 | 71.14 | 71.14 | 4,082,291 | -0.05(-0.07%) |
Apr 01, 2015 | 71.16 | 71.54 | 70.58 | 71.20 | 4,603,090 | -0.30(-0.41%) |
Mar 31, 2015 | 71.60 | 71.91 | 71.37 | 71.49 | 3,685,617 | -0.24(-0.34%) |
Mar 30, 2015 | 71.59 | 72.07 | 71.51 | 71.73 | 3,373,592 | +0.50(+0.70%) |
Mar 27, 2015 | 71.34 | 71.45 | 71.03 | 71.23 | 3,399,230 | -0.04(-0.05%) |
Mar 26, 2015 | 71.66 | 71.66 | 71.09 | 71.27 | 4,445,818 | -0.60(-0.84%) |
Mar 25, 2015 | 73.27 | 73.36 | 71.82 | 71.87 | 4,723,634 | -1.33(-1.81%) |
Mar 24, 2015 | 73.56 | 73.81 | 73.08 | 73.20 | 3,601,500 | -0.46(-0.62%) |
Mar 23, 2015 | 73.87 | 74.09 | 73.66 | 73.66 | 3,622,219 | -0.27(-0.37%) |
Mar 20, 2015 | 73.96 | 74.25 | 73.72 | 73.93 | 5,610,188 | +0.25(+0.34%) |
Mar 19, 2015 | 73.81 | 74.18 | 73.66 | 73.68 | 2,886,067 | -0.26(-0.35%) |
Mar 18, 2015 | 72.94 | 74.17 | 72.57 | 73.94 | 4,089,549 | +0.49(+0.66%) |
Mar 17, 2015 | 73.58 | 73.90 | 73.42 | 73.45 | 2,694,768 | -0.49(-0.66%) |
Mar 16, 2015 | 72.80 | 74.04 | 72.73 | 73.94 | 3,680,357 | +1.28(+1.76%) |
Mar 13, 2015 | 73.35 | 73.55 | 72.16 | 72.66 | 4,677,467 | -0.84(-1.14%) |
Mar 12, 2015 | 73.20 | 73.56 | 73.06 | 73.50 | 2,646,426 | +0.70(+0.96%) |
Mar 11, 2015 | 73.39 | 73.70 | 72.79 | 72.80 | 4,175,397 | -0.55(-0.75%) |
Mar 10, 2015 | 73.75 | 74.06 | 73.35 | 73.36 | 4,853,427 | -0.80(-1.07%) |
Mar 09, 2015 | 74.32 | 74.82 | 74.12 | 74.15 | 4,884,256 | -0.05(-0.07%) |
Mar 06, 2015 | 74.03 | 74.65 | 73.87 | 74.20 | 4,079,406 | -0.07(-0.10%) |
Mar 05, 2015 | 74.24 | 74.45 | 73.98 | 74.28 | 3,511,087 | +0.22(+0.30%) |
Mar 04, 2015 | 74.49 | 74.85 | 73.97 | 74.06 | 6,112,567 | -0.80(-1.06%) |
Mar 03, 2015 | 74.77 | 75.15 | 74.63 | 74.85 | 3,752,679 | -0.32(-0.42%) |