Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 79.32 | 79.90 | 79.05 | 79.54 | 6,439,437 | +0.15(+0.19%) |
May 28, 2015 | 79.74 | 79.74 | 79.03 | 79.38 | 3,781,808 | -0.73(-0.91%) |
May 27, 2015 | 79.71 | 80.56 | 79.55 | 80.11 | 4,657,678 | +0.48(+0.60%) |
May 26, 2015 | 78.60 | 80.01 | 78.53 | 79.64 | 6,520,374 | +0.38(+0.48%) |
May 22, 2015 | 77.95 | 79.26 | 79.26 | 79.26 | 10,079,934 | +3.30(+4.35%) |
May 21, 2015 | 75.72 | 76.23 | 75.61 | 75.95 | 3,576,777 | +0.41(+0.54%) |
May 20, 2015 | 75.72 | 75.91 | 75.21 | 75.55 | 2,285,212 | -0.16(-0.21%) |
May 19, 2015 | 75.63 | 75.91 | 75.10 | 75.71 | 2,499,687 | -0.01(-0.01%) |
May 18, 2015 | 75.56 | 76.03 | 75.25 | 75.72 | 2,965,077 | +0.04(+0.06%) |
May 15, 2015 | 76.67 | 76.96 | 74.82 | 75.67 | 7,842,570 | -2.61(-3.34%) |
May 14, 2015 | 77.20 | 78.42 | 77.19 | 78.29 | 2,295,793 | +1.33(+1.73%) |
May 13, 2015 | 77.12 | 77.69 | 76.79 | 76.96 | 2,094,004 | +0.20(+0.25%) |
May 12, 2015 | 76.89 | 77.13 | 76.42 | 76.76 | 1,868,426 | -0.62(-0.80%) |
May 11, 2015 | 76.59 | 77.63 | 76.46 | 77.38 | 3,351,163 | +1.06(+1.39%) |
May 08, 2015 | 76.50 | 76.79 | 75.62 | 76.32 | 2,605,912 | +0.22(+0.29%) |
May 07, 2015 | 76.20 | 76.30 | 75.59 | 76.10 | 1,963,638 | -0.29(-0.38%) |
May 06, 2015 | 76.82 | 77.05 | 76.11 | 76.39 | 1,667,696 | -0.14(-0.19%) |
May 05, 2015 | 77.13 | 77.63 | 76.37 | 76.53 | 2,063,878 | -0.64(-0.83%) |
May 04, 2015 | 77.58 | 77.75 | 76.92 | 77.17 | 2,950,951 | -0.42(-0.55%) |
May 01, 2015 | 77.26 | 77.80 | 77.04 | 77.59 | 3,150,343 | +0.74(+0.96%) |
Apr 30, 2015 | 76.12 | 77.26 | 75.92 | 76.85 | 3,213,670 | +0.55(+0.72%) |
Apr 29, 2015 | 75.06 | 76.63 | 75.04 | 76.30 | 2,693,718 | +0.83(+1.10%) |
Apr 28, 2015 | 75.48 | 75.82 | 74.94 | 75.47 | 3,236,024 | -0.03(-0.05%) |
Apr 27, 2015 | 75.02 | 75.61 | 74.95 | 75.50 | 2,451,973 | +0.46(+0.61%) |
Apr 24, 2015 | 75.13 | 75.28 | 74.64 | 75.05 | 1,746,141 | -0.17(-0.23%) |
Apr 23, 2015 | 75.25 | 75.47 | 74.92 | 75.22 | 2,333,826 | +0.42(+0.56%) |
Apr 22, 2015 | 74.63 | 74.82 | 74.39 | 74.80 | 2,386,578 | +0.15(+0.20%) |
Apr 21, 2015 | 75.58 | 75.67 | 74.48 | 74.65 | 2,609,117 | -0.83(-1.10%) |
Apr 20, 2015 | 74.92 | 75.55 | 74.65 | 75.48 | 2,972,926 | +1.18(+1.59%) |
Apr 17, 2015 | 74.82 | 75.05 | 74.26 | 74.30 | 2,648,325 | -1.21(-1.61%) |
Apr 16, 2015 | 75.69 | 75.87 | 75.26 | 75.51 | 2,013,606 | -0.34(-0.45%) |
Apr 15, 2015 | 74.81 | 76.19 | 74.33 | 75.85 | 3,910,720 | +1.21(+1.62%) |
Apr 14, 2015 | 74.75 | 74.77 | 74.23 | 74.65 | 2,148,283 | -0.07(-0.09%) |
Apr 13, 2015 | 75.38 | 75.95 | 74.63 | 74.71 | 3,291,214 | -0.91(-1.20%) |
Apr 10, 2015 | 74.74 | 76.21 | 74.74 | 75.62 | 2,419,160 | +0.53(+0.70%) |
Apr 09, 2015 | 74.47 | 75.27 | 74.19 | 75.10 | 3,433,331 | +0.51(+0.68%) |
Apr 08, 2015 | 75.16 | 75.67 | 74.20 | 74.59 | 2,468,553 | -0.50(-0.67%) |
Apr 07, 2015 | 75.25 | 75.58 | 74.88 | 75.09 | 2,076,786 | -0.03(-0.05%) |
Apr 06, 2015 | 74.73 | 75.61 | 74.49 | 75.12 | 2,272,733 | +0.42(+0.57%) |
Apr 02, 2015 | 74.26 | 74.70 | 74.70 | 74.70 | 1,831,869 | +0.32(+0.43%) |
Apr 01, 2015 | 74.51 | 75.16 | 74.27 | 74.37 | 3,908,812 | -0.08(-0.10%) |
Mar 31, 2015 | 74.82 | 75.22 | 74.29 | 74.45 | 3,185,993 | -0.78(-1.04%) |
Mar 30, 2015 | 74.36 | 75.60 | 74.13 | 75.23 | 2,059,571 | +0.98(+1.31%) |
Mar 27, 2015 | 74.12 | 74.34 | 73.79 | 74.26 | 2,432,655 | +0.04(+0.06%) |
Mar 26, 2015 | 74.20 | 74.59 | 74.02 | 74.21 | 2,358,530 | -0.24(-0.33%) |
Mar 25, 2015 | 74.74 | 75.14 | 74.43 | 74.46 | 3,226,652 | -0.14(-0.19%) |
Mar 24, 2015 | 75.27 | 75.30 | 74.42 | 74.60 | 2,646,969 | -0.78(-1.03%) |
Mar 23, 2015 | 75.33 | 75.99 | 75.30 | 75.38 | 2,649,048 | +0.18(+0.24%) |
Mar 20, 2015 | 74.50 | 75.48 | 74.40 | 75.20 | 7,094,033 | +0.93(+1.25%) |
Mar 19, 2015 | 75.05 | 75.06 | 73.89 | 74.27 | 3,067,516 | -1.05(-1.39%) |
Mar 18, 2015 | 74.42 | 75.60 | 73.79 | 75.32 | 3,073,202 | +0.58(+0.78%) |
Mar 17, 2015 | 75.00 | 75.17 | 74.61 | 74.74 | 2,464,480 | -0.43(-0.57%) |
Mar 16, 2015 | 75.46 | 75.56 | 74.89 | 75.17 | 3,381,104 | -0.30(-0.39%) |
Mar 13, 2015 | 75.81 | 75.89 | 74.68 | 75.46 | 4,396,128 | -0.58(-0.77%) |
Mar 12, 2015 | 76.62 | 76.77 | 75.88 | 76.04 | 2,715,435 | -0.04(-0.06%) |
Mar 11, 2015 | 77.09 | 77.11 | 75.72 | 76.09 | 3,702,488 | -0.64(-0.84%) |
Mar 10, 2015 | 76.73 | 77.51 | 76.40 | 76.73 | 5,193,573 | -0.87(-1.12%) |
Mar 09, 2015 | 76.19 | 77.91 | 76.15 | 77.59 | 3,728,797 | +1.48(+1.95%) |
Mar 06, 2015 | 75.56 | 76.13 | 75.28 | 76.11 | 4,401,416 | -0.17(-0.22%) |
Mar 05, 2015 | 75.97 | 76.65 | 75.43 | 76.28 | 3,217,874 | +0.01(+0.01%) |
Mar 04, 2015 | 76.56 | 76.96 | 76.08 | 76.27 | 2,051,977 | -0.69(-0.90%) |
Mar 03, 2015 | 76.62 | 77.26 | 76.47 | 76.96 | 1,994,655 | +0.20(+0.26%) |