Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 73.81 | 74.07 | 73.04 | 73.42 | 132,617 | -0.64(-0.86%) |
May 28, 2015 | 73.82 | 74.27 | 73.63 | 74.05 | 122,990 | -0.02(-0.02%) |
May 27, 2015 | 73.81 | 74.20 | 73.51 | 74.07 | 129,066 | +0.27(+0.37%) |
May 26, 2015 | 74.51 | 74.51 | 73.51 | 73.80 | 136,230 | -0.92(-1.23%) |
May 22, 2015 | 75.55 | 74.72 | 74.72 | 74.72 | 123,061 | -0.90(-1.19%) |
May 21, 2015 | 75.41 | 76.13 | 75.12 | 75.62 | 157,615 | +0.01(+0.01%) |
May 20, 2015 | 75.29 | 76.08 | 74.42 | 75.61 | 174,350 | +0.38(+0.50%) |
May 19, 2015 | 75.07 | 75.77 | 74.80 | 75.23 | 229,141 | -0.24(-0.32%) |
May 18, 2015 | 73.24 | 75.58 | 73.11 | 75.48 | 179,710 | +2.28(+3.11%) |
May 15, 2015 | 72.37 | 73.21 | 71.94 | 73.20 | 105,657 | +0.83(+1.14%) |
May 14, 2015 | 73.25 | 73.25 | 71.80 | 72.37 | 219,540 | -0.60(-0.83%) |
May 13, 2015 | 72.92 | 73.23 | 72.05 | 72.97 | 176,553 | -0.06(-0.09%) |
May 12, 2015 | 73.01 | 73.29 | 71.95 | 73.04 | 153,314 | -0.20(-0.27%) |
May 11, 2015 | 73.18 | 74.32 | 73.01 | 73.24 | 161,443 | +0.32(+0.44%) |
May 08, 2015 | 73.37 | 74.26 | 72.82 | 72.91 | 194,443 | +0.04(+0.05%) |
May 07, 2015 | 71.51 | 73.34 | 71.01 | 72.88 | 218,577 | +1.02(+1.42%) |
May 06, 2015 | 72.89 | 73.22 | 71.09 | 71.86 | 200,442 | -0.86(-1.19%) |
May 05, 2015 | 72.95 | 73.68 | 72.30 | 72.72 | 159,102 | -0.65(-0.88%) |
May 04, 2015 | 72.96 | 74.09 | 72.93 | 73.37 | 184,912 | +0.63(+0.87%) |
May 01, 2015 | 72.58 | 73.43 | 72.11 | 72.74 | 180,037 | +0.30(+0.41%) |
Apr 30, 2015 | 74.32 | 75.56 | 72.25 | 72.44 | 250,139 | -2.16(-2.90%) |
Apr 29, 2015 | 75.26 | 75.40 | 73.57 | 74.60 | 460,114 | -0.81(-1.07%) |
Apr 28, 2015 | 75.26 | 75.67 | 74.81 | 75.41 | 509,824 | +0.07(+0.10%) |
Apr 27, 2015 | 75.49 | 76.17 | 74.69 | 75.34 | 392,998 | +0.01(+0.01%) |
Apr 24, 2015 | 74.53 | 75.68 | 73.85 | 75.33 | 338,042 | +0.84(+1.12%) |
Apr 23, 2015 | 71.81 | 74.87 | 71.81 | 74.50 | 243,719 | +2.41(+3.35%) |
Apr 22, 2015 | 72.97 | 73.06 | 71.44 | 72.08 | 190,735 | -0.69(-0.95%) |
Apr 21, 2015 | 73.27 | 73.27 | 72.35 | 72.78 | 224,598 | -0.16(-0.22%) |
Apr 20, 2015 | 71.97 | 73.16 | 71.69 | 72.94 | 166,566 | +1.63(+2.29%) |
Apr 17, 2015 | 71.99 | 72.02 | 70.63 | 71.31 | 194,384 | -1.25(-1.72%) |
Apr 16, 2015 | 71.17 | 72.88 | 70.70 | 72.56 | 245,795 | +1.18(+1.65%) |
Apr 15, 2015 | 71.81 | 72.52 | 71.19 | 71.38 | 153,125 | -0.29(-0.40%) |
Apr 14, 2015 | 72.87 | 73.15 | 71.25 | 71.67 | 349,923 | -1.47(-2.01%) |
Apr 13, 2015 | 74.22 | 74.27 | 72.47 | 73.14 | 342,075 | -0.80(-1.08%) |
Apr 10, 2015 | 74.34 | 75.62 | 70.78 | 73.94 | 690,707 | -2.81(-3.66%) |
Apr 09, 2015 | 76.93 | 77.32 | 75.40 | 76.75 | 217,807 | +0.13(+0.16%) |
Apr 08, 2015 | 76.92 | 77.06 | 75.45 | 76.62 | 112,175 | -0.01(-0.01%) |
Apr 07, 2015 | 77.17 | 77.84 | 75.53 | 76.63 | 170,284 | -0.83(-1.07%) |
Apr 06, 2015 | 75.63 | 77.66 | 75.19 | 77.46 | 213,102 | +1.13(+1.49%) |
Apr 02, 2015 | 75.65 | 76.32 | 76.32 | 76.32 | 130,502 | +0.51(+0.68%) |
Apr 01, 2015 | 76.24 | 76.62 | 75.07 | 75.81 | 203,853 | -0.70(-0.92%) |
Mar 31, 2015 | 76.01 | 76.77 | 75.23 | 76.51 | 201,194 | +0.28(+0.37%) |
Mar 30, 2015 | 75.29 | 76.94 | 74.72 | 76.23 | 229,468 | +1.21(+1.61%) |
Mar 27, 2015 | 73.96 | 75.32 | 73.40 | 75.03 | 205,028 | +1.34(+1.82%) |
Mar 26, 2015 | 72.67 | 74.12 | 72.23 | 73.69 | 187,638 | +0.79(+1.09%) |
Mar 25, 2015 | 73.96 | 74.28 | 72.80 | 72.89 | 148,626 | -0.85(-1.15%) |
Mar 24, 2015 | 72.25 | 74.31 | 72.08 | 73.74 | 244,390 | +1.68(+2.34%) |
Mar 23, 2015 | 71.78 | 72.98 | 71.63 | 72.06 | 188,455 | +0.15(+0.21%) |
Mar 20, 2015 | 71.71 | 71.85 | 71.15 | 71.90 | 350,616 | +0.59(+0.82%) |
Mar 19, 2015 | 71.76 | 72.21 | 71.04 | 71.32 | 299,370 | -0.72(-1.00%) |
Mar 18, 2015 | 71.61 | 72.66 | 71.13 | 72.04 | 243,843 | +0.05(+0.08%) |
Mar 17, 2015 | 71.83 | 72.12 | 70.90 | 71.98 | 397,921 | -0.05(-0.06%) |
Mar 16, 2015 | 71.33 | 72.35 | 70.06 | 72.03 | 156,924 | +1.18(+1.66%) |
Mar 13, 2015 | 71.50 | 71.94 | 70.11 | 70.85 | 121,402 | -0.65(-0.91%) |
Mar 12, 2015 | 69.33 | 71.69 | 68.69 | 71.50 | 155,459 | +2.74(+3.98%) |
Mar 11, 2015 | 68.63 | 69.22 | 67.95 | 68.76 | 127,028 | +0.07(+0.10%) |
Mar 10, 2015 | 69.81 | 70.35 | 68.31 | 68.69 | 138,720 | -1.67(-2.38%) |
Mar 09, 2015 | 69.29 | 72.20 | 69.29 | 70.36 | 186,419 | +1.09(+1.57%) |
Mar 06, 2015 | 67.24 | 69.48 | 67.21 | 69.27 | 271,483 | +1.50(+2.22%) |
Mar 05, 2015 | 67.99 | 68.09 | 67.18 | 67.77 | 254,439 | +0.06(+0.09%) |
Mar 04, 2015 | 68.94 | 69.18 | 67.60 | 67.71 | 189,994 | -1.48(-2.13%) |
Mar 03, 2015 | 70.34 | 70.64 | 68.86 | 69.18 | 206,832 | -0.97(-1.39%) |