Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 78.12 | 78.53 | 77.85 | 77.86 | 753,342 | -0.17(-0.22%) |
May 28, 2015 | 77.99 | 78.12 | 77.80 | 78.03 | 435,006 | +0.11(+0.15%) |
May 27, 2015 | 77.59 | 78.04 | 77.39 | 77.91 | 504,481 | +0.31(+0.40%) |
May 26, 2015 | 77.69 | 78.03 | 77.13 | 77.60 | 529,987 | -0.18(-0.23%) |
May 22, 2015 | 77.38 | 77.78 | 77.78 | 77.78 | 430,914 | -0.21(-0.27%) |
May 21, 2015 | 77.99 | 78.28 | 77.84 | 77.99 | 488,819 | -0.06(-0.08%) |
May 20, 2015 | 77.92 | 78.38 | 77.80 | 78.06 | 606,463 | +0.08(+0.10%) |
May 19, 2015 | 78.31 | 78.44 | 77.93 | 77.97 | 617,176 | -0.09(-0.12%) |
May 18, 2015 | 77.09 | 78.24 | 77.04 | 78.06 | 584,753 | +0.79(+1.02%) |
May 15, 2015 | 76.95 | 77.49 | 76.94 | 77.28 | 463,481 | +0.30(+0.39%) |
May 14, 2015 | 76.52 | 77.03 | 76.15 | 76.97 | 601,701 | +0.87(+1.15%) |
May 13, 2015 | 74.93 | 76.36 | 74.71 | 76.10 | 1,058,520 | +1.52(+2.04%) |
May 12, 2015 | 75.15 | 75.47 | 74.29 | 74.58 | 923,930 | -0.86(-1.14%) |
May 11, 2015 | 74.30 | 75.94 | 74.16 | 75.44 | 1,374,670 | +0.91(+1.23%) |
May 08, 2015 | 74.08 | 74.71 | 73.38 | 74.53 | 484,776 | +1.17(+1.59%) |
May 07, 2015 | 73.00 | 73.57 | 72.72 | 73.36 | 472,113 | +0.35(+0.48%) |
May 06, 2015 | 73.23 | 73.37 | 72.52 | 73.01 | 590,776 | -0.24(-0.33%) |
May 05, 2015 | 74.15 | 74.35 | 73.22 | 73.25 | 595,334 | -0.47(-0.64%) |
May 04, 2015 | 73.65 | 74.10 | 73.49 | 73.72 | 525,064 | +0.23(+0.31%) |
May 01, 2015 | 72.56 | 73.51 | 72.56 | 73.50 | 543,316 | +1.19(+1.65%) |
Apr 30, 2015 | 72.64 | 73.05 | 71.91 | 72.30 | 1,054,488 | -0.67(-0.92%) |
Apr 29, 2015 | 73.43 | 73.55 | 72.93 | 72.97 | 566,316 | -0.72(-0.98%) |
Apr 28, 2015 | 73.82 | 74.05 | 73.41 | 73.70 | 646,620 | -0.12(-0.16%) |
Apr 27, 2015 | 74.27 | 74.52 | 73.76 | 73.81 | 461,058 | -0.46(-0.62%) |
Apr 24, 2015 | 74.49 | 74.66 | 74.20 | 74.27 | 718,544 | -0.16(-0.22%) |
Apr 23, 2015 | 73.89 | 74.62 | 73.89 | 74.44 | 579,216 | +0.24(+0.32%) |
Apr 22, 2015 | 74.23 | 74.39 | 73.74 | 74.20 | 648,757 | +0.01(+0.01%) |
Apr 21, 2015 | 74.23 | 74.38 | 74.07 | 74.19 | 586,902 | +0.27(+0.37%) |
Apr 20, 2015 | 73.89 | 74.17 | 73.72 | 73.92 | 667,960 | +0.33(+0.44%) |
Apr 17, 2015 | 73.70 | 74.07 | 73.23 | 73.60 | 634,498 | -0.68(-0.91%) |
Apr 16, 2015 | 74.24 | 74.43 | 73.75 | 74.27 | 581,710 | -0.09(-0.12%) |
Apr 15, 2015 | 74.11 | 74.73 | 74.11 | 74.37 | 753,213 | +0.50(+0.67%) |
Apr 14, 2015 | 73.29 | 73.98 | 72.71 | 73.87 | 710,209 | +0.33(+0.44%) |
Apr 13, 2015 | 73.48 | 73.93 | 73.40 | 73.54 | 617,777 | -0.91(-1.22%) |
Apr 10, 2015 | 74.02 | 74.60 | 73.80 | 74.45 | 520,818 | +0.62(+0.84%) |
Apr 09, 2015 | 74.28 | 74.63 | 73.47 | 73.83 | 527,220 | -0.44(-0.60%) |
Apr 08, 2015 | 74.26 | 74.75 | 73.54 | 74.27 | 842,302 | +0.13(+0.17%) |
Apr 07, 2015 | 73.89 | 74.19 | 73.34 | 74.15 | 1,067,934 | +0.15(+0.21%) |
Apr 06, 2015 | 74.25 | 74.68 | 73.88 | 73.99 | 812,406 | -0.79(-1.05%) |
Apr 02, 2015 | 73.96 | 74.78 | 74.78 | 74.78 | 585,057 | +0.89(+1.20%) |
Apr 01, 2015 | 73.97 | 74.18 | 72.95 | 73.89 | 770,601 | +0.07(+0.10%) |
Mar 31, 2015 | 74.82 | 74.86 | 73.65 | 73.82 | 1,010,269 | -1.00(-1.34%) |
Mar 30, 2015 | 74.91 | 75.28 | 74.64 | 74.83 | 497,051 | +0.33(+0.44%) |
Mar 27, 2015 | 73.21 | 74.58 | 73.17 | 74.50 | 847,386 | +1.13(+1.53%) |
Mar 26, 2015 | 73.55 | 73.97 | 73.04 | 73.37 | 772,299 | -0.52(-0.70%) |
Mar 25, 2015 | 75.97 | 75.97 | 73.69 | 73.89 | 1,505,047 | -1.83(-2.42%) |
Mar 24, 2015 | 75.91 | 76.03 | 75.43 | 75.72 | 594,932 | -0.09(-0.13%) |
Mar 23, 2015 | 74.65 | 76.06 | 74.34 | 75.81 | 924,620 | +1.16(+1.55%) |
Mar 20, 2015 | 76.24 | 76.27 | 74.66 | 74.65 | 1,703,211 | -1.28(-1.68%) |
Mar 19, 2015 | 79.54 | 79.69 | 74.66 | 75.93 | 1,729,274 | -1.99(-2.55%) |
Mar 18, 2015 | 77.09 | 78.08 | 76.19 | 77.92 | 834,103 | +0.81(+1.06%) |
Mar 17, 2015 | 77.17 | 77.35 | 75.98 | 77.11 | 640,777 | -0.10(-0.13%) |
Mar 16, 2015 | 75.31 | 77.28 | 75.31 | 77.20 | 989,998 | +2.54(+3.40%) |
Mar 13, 2015 | 75.00 | 75.22 | 73.59 | 74.66 | 575,510 | -0.27(-0.36%) |
Mar 12, 2015 | 74.23 | 74.98 | 73.96 | 74.94 | 727,541 | +1.08(+1.46%) |
Mar 11, 2015 | 74.32 | 74.50 | 73.63 | 73.86 | 401,055 | -0.10(-0.13%) |
Mar 10, 2015 | 75.02 | 75.18 | 73.96 | 73.96 | 524,094 | -1.86(-2.46%) |
Mar 09, 2015 | 74.71 | 76.06 | 74.47 | 75.82 | 573,493 | +1.41(+1.90%) |
Mar 06, 2015 | 74.45 | 75.01 | 73.99 | 74.41 | 457,942 | -0.60(-0.80%) |
Mar 05, 2015 | 75.74 | 75.74 | 74.85 | 75.01 | 418,610 | -0.75(-0.99%) |
Mar 04, 2015 | 75.82 | 75.85 | 75.23 | 75.76 | 574,313 | -0.40(-0.52%) |
Mar 03, 2015 | 76.10 | 76.20 | 75.53 | 76.16 | 491,209 | -0.27(-0.35%) |