Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 74.19 | 74.34 | 73.80 | 74.01 | 888,066 | -0.22(-0.30%) |
May 28, 2015 | 74.17 | 74.80 | 73.91 | 74.23 | 457,918 | +0.06(+0.08%) |
May 27, 2015 | 74.32 | 74.44 | 73.76 | 74.17 | 394,653 | +0.12(+0.16%) |
May 26, 2015 | 73.70 | 74.28 | 73.11 | 74.05 | 768,606 | +0.19(+0.25%) |
May 22, 2015 | 75.20 | 73.86 | 73.86 | 73.86 | 772,378 | -1.10(-1.47%) |
May 21, 2015 | 75.86 | 76.20 | 74.89 | 74.97 | 514,250 | -1.03(-1.35%) |
May 20, 2015 | 75.69 | 76.48 | 75.27 | 76.00 | 621,037 | +0.06(+0.08%) |
May 19, 2015 | 74.59 | 76.34 | 74.50 | 75.94 | 1,010,035 | +1.61(+2.16%) |
May 18, 2015 | 74.36 | 74.67 | 73.56 | 74.33 | 998,872 | -0.20(-0.27%) |
May 15, 2015 | 74.75 | 75.29 | 74.00 | 74.53 | 1,005,708 | -0.08(-0.10%) |
May 14, 2015 | 78.83 | 79.22 | 73.41 | 74.61 | 2,946,080 | -3.36(-4.31%) |
May 13, 2015 | 78.29 | 78.97 | 77.42 | 77.97 | 1,285,742 | -0.04(-0.05%) |
May 12, 2015 | 77.71 | 78.61 | 76.60 | 78.02 | 587,560 | -0.27(-0.35%) |
May 11, 2015 | 78.60 | 78.93 | 77.90 | 78.29 | 497,161 | -0.14(-0.17%) |
May 08, 2015 | 77.99 | 79.48 | 77.86 | 78.42 | 731,407 | +1.34(+1.74%) |
May 07, 2015 | 75.71 | 77.70 | 75.71 | 77.08 | 639,644 | +1.55(+2.06%) |
May 06, 2015 | 75.48 | 75.94 | 74.93 | 75.53 | 541,384 | +0.28(+0.38%) |
May 05, 2015 | 75.59 | 76.48 | 74.71 | 75.24 | 834,638 | -0.01(-0.02%) |
May 04, 2015 | 74.19 | 75.90 | 74.17 | 75.26 | 799,486 | +1.11(+1.50%) |
May 01, 2015 | 73.99 | 75.63 | 72.47 | 74.14 | 1,153,471 | +0.42(+0.58%) |
Apr 30, 2015 | 75.58 | 75.92 | 73.27 | 73.72 | 1,186,668 | -2.06(-2.72%) |
Apr 29, 2015 | 79.37 | 79.37 | 75.29 | 75.78 | 1,002,848 | -3.76(-4.73%) |
Apr 28, 2015 | 78.26 | 79.94 | 77.47 | 79.55 | 424,718 | +1.16(+1.48%) |
Apr 27, 2015 | 79.71 | 80.48 | 78.18 | 78.38 | 391,225 | -1.38(-1.73%) |
Apr 24, 2015 | 80.37 | 81.16 | 79.72 | 79.76 | 316,344 | -0.37(-0.47%) |
Apr 23, 2015 | 77.86 | 80.26 | 77.63 | 80.13 | 704,179 | +2.55(+3.29%) |
Apr 22, 2015 | 77.99 | 78.16 | 76.71 | 77.58 | 649,354 | -0.23(-0.29%) |
Apr 21, 2015 | 78.24 | 78.63 | 77.75 | 77.81 | 440,599 | -0.27(-0.35%) |
Apr 20, 2015 | 78.55 | 79.22 | 77.93 | 78.09 | 464,397 | +0.04(+0.05%) |
Apr 17, 2015 | 78.06 | 79.00 | 77.07 | 78.05 | 533,940 | -0.51(-0.64%) |
Apr 16, 2015 | 78.56 | 79.84 | 78.44 | 78.55 | 404,079 | -0.48(-0.60%) |
Apr 15, 2015 | 80.07 | 80.28 | 78.77 | 79.03 | 467,087 | -0.66(-0.83%) |
Apr 14, 2015 | 80.47 | 80.88 | 79.44 | 79.69 | 474,653 | -0.95(-1.18%) |
Apr 13, 2015 | 81.31 | 81.90 | 80.49 | 80.64 | 372,434 | -0.88(-1.07%) |
Apr 10, 2015 | 81.22 | 82.15 | 81.16 | 81.52 | 253,520 | +0.28(+0.35%) |
Apr 09, 2015 | 82.67 | 83.14 | 80.78 | 81.24 | 544,571 | -1.35(-1.64%) |
Apr 08, 2015 | 79.50 | 82.64 | 79.50 | 82.59 | 623,469 | +3.12(+3.92%) |
Apr 07, 2015 | 80.91 | 81.47 | 79.27 | 79.47 | 672,712 | -1.34(-1.66%) |
Apr 06, 2015 | 80.24 | 81.71 | 80.24 | 80.81 | 332,074 | -0.19(-0.23%) |
Apr 02, 2015 | 81.07 | 81.00 | 81.00 | 81.00 | 452,221 | +0.03(+0.03%) |
Apr 01, 2015 | 81.21 | 81.59 | 80.37 | 80.97 | 551,827 | -0.52(-0.64%) |
Mar 31, 2015 | 82.84 | 82.88 | 81.30 | 81.49 | 481,684 | -0.95(-1.15%) |
Mar 30, 2015 | 82.47 | 83.20 | 82.21 | 82.44 | 418,591 | +0.62(+0.76%) |
Mar 27, 2015 | 81.11 | 82.73 | 80.97 | 81.82 | 440,083 | +0.90(+1.11%) |
Mar 26, 2015 | 80.73 | 82.08 | 80.41 | 80.92 | 489,943 | -0.41(-0.50%) |
Mar 25, 2015 | 84.78 | 84.95 | 81.28 | 81.33 | 768,901 | -2.90(-3.44%) |
Mar 24, 2015 | 83.45 | 84.92 | 83.26 | 84.23 | 631,388 | +0.52(+0.62%) |
Mar 23, 2015 | 82.36 | 83.85 | 81.69 | 83.71 | 580,611 | +1.24(+1.50%) |
Mar 20, 2015 | 82.67 | 82.92 | 81.95 | 82.47 | 704,498 | +0.36(+0.43%) |
Mar 19, 2015 | 82.27 | 82.89 | 81.58 | 82.11 | 568,871 | -0.25(-0.30%) |
Mar 18, 2015 | 82.80 | 83.15 | 81.76 | 82.36 | 506,434 | -0.56(-0.68%) |
Mar 17, 2015 | 82.01 | 83.04 | 81.73 | 82.92 | 491,638 | +0.89(+1.09%) |
Mar 16, 2015 | 82.41 | 83.14 | 81.98 | 82.03 | 490,941 | +0.17(+0.21%) |
Mar 13, 2015 | 82.61 | 82.92 | 81.36 | 81.86 | 654,733 | -1.10(-1.33%) |
Mar 12, 2015 | 81.30 | 83.12 | 80.60 | 82.96 | 575,490 | +2.73(+3.40%) |
Mar 11, 2015 | 80.93 | 81.31 | 79.81 | 80.23 | 504,961 | -0.69(-0.86%) |
Mar 10, 2015 | 81.56 | 81.73 | 80.18 | 80.92 | 584,257 | -1.23(-1.50%) |
Mar 09, 2015 | 82.04 | 82.57 | 81.07 | 82.15 | 691,939 | +0.38(+0.47%) |
Mar 06, 2015 | 82.49 | 82.95 | 81.32 | 81.77 | 560,706 | -1.10(-1.33%) |
Mar 05, 2015 | 82.45 | 83.51 | 81.98 | 82.88 | 524,406 | +0.54(+0.65%) |
Mar 04, 2015 | 81.93 | 83.05 | 82.77 | 82.34 | 517,757 | -0.26(-0.32%) |
Mar 03, 2015 | 83.54 | 83.73 | 82.00 | 82.61 | 754,054 | -0.91(-1.09%) |