Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 77.44 | 77.44 | 75.70 | 75.87 | 6,318,796 | -1.48(-1.91%) |
May 28, 2015 | 77.53 | 77.67 | 76.87 | 77.35 | 3,428,346 | -0.46(-0.59%) |
May 27, 2015 | 77.32 | 77.97 | 76.87 | 77.81 | 3,039,485 | +0.45(+0.58%) |
May 26, 2015 | 76.91 | 77.43 | 76.56 | 77.36 | 3,265,413 | +0.21(+0.28%) |
May 22, 2015 | 76.67 | 77.15 | 77.15 | 77.15 | 2,780,976 | +0.37(+0.48%) |
May 21, 2015 | 76.98 | 77.25 | 76.54 | 76.78 | 2,840,135 | -0.34(-0.45%) |
May 20, 2015 | 77.95 | 77.95 | 76.97 | 77.13 | 2,898,747 | -0.92(-1.18%) |
May 19, 2015 | 77.61 | 78.31 | 77.43 | 78.05 | 2,075,150 | +0.20(+0.26%) |
May 18, 2015 | 77.75 | 78.29 | 77.53 | 77.84 | 1,917,588 | -0.25(-0.32%) |
May 15, 2015 | 77.29 | 78.13 | 76.94 | 78.10 | 3,137,263 | +0.57(+0.74%) |
May 14, 2015 | 76.34 | 77.56 | 76.18 | 77.53 | 2,466,479 | +1.53(+2.01%) |
May 13, 2015 | 76.79 | 77.17 | 75.65 | 76.00 | 3,858,198 | -0.54(-0.71%) |
May 12, 2015 | 76.09 | 76.75 | 75.31 | 76.54 | 2,654,784 | -0.04(-0.05%) |
May 11, 2015 | 77.19 | 77.56 | 76.15 | 76.58 | 2,897,280 | -1.06(-1.37%) |
May 08, 2015 | 77.48 | 77.82 | 76.93 | 77.64 | 2,514,097 | +1.08(+1.41%) |
May 07, 2015 | 75.98 | 76.89 | 75.76 | 76.56 | 2,340,291 | +0.63(+0.83%) |
May 06, 2015 | 76.09 | 76.81 | 75.42 | 75.93 | 4,006,734 | -0.11(-0.15%) |
May 05, 2015 | 77.40 | 77.67 | 75.93 | 76.05 | 3,782,346 | -1.34(-1.73%) |
May 04, 2015 | 76.41 | 77.48 | 76.27 | 77.39 | 3,033,011 | +0.95(+1.24%) |
May 01, 2015 | 77.40 | 77.56 | 76.14 | 76.44 | 3,803,772 | -0.86(-1.11%) |
Apr 30, 2015 | 78.81 | 79.18 | 76.94 | 77.30 | 5,102,098 | +0.83(+1.09%) |
Apr 29, 2015 | 77.78 | 78.18 | 76.45 | 76.46 | 3,831,398 | -1.84(-2.35%) |
Apr 28, 2015 | 77.63 | 78.32 | 77.58 | 78.30 | 2,020,916 | +0.47(+0.60%) |
Apr 27, 2015 | 78.24 | 78.52 | 77.70 | 77.84 | 2,306,233 | -0.11(-0.14%) |
Apr 24, 2015 | 78.44 | 78.86 | 77.91 | 77.94 | 2,703,580 | -0.59(-0.75%) |
Apr 23, 2015 | 78.33 | 78.86 | 77.90 | 78.53 | 1,633,409 | +0.10(+0.13%) |
Apr 22, 2015 | 77.67 | 78.53 | 77.57 | 78.43 | 2,247,130 | +0.77(+0.99%) |
Apr 21, 2015 | 78.37 | 78.66 | 77.54 | 77.67 | 2,629,655 | -0.70(-0.90%) |
Apr 20, 2015 | 78.61 | 78.91 | 78.10 | 78.37 | 2,718,165 | -0.21(-0.27%) |
Apr 17, 2015 | 78.70 | 78.95 | 77.94 | 78.58 | 2,838,304 | -0.54(-0.68%) |
Apr 16, 2015 | 77.33 | 79.27 | 77.23 | 79.12 | 3,393,148 | +1.30(+1.67%) |
Apr 15, 2015 | 78.50 | 78.97 | 77.75 | 77.82 | 2,940,170 | +0.55(+0.71%) |
Apr 14, 2015 | 77.52 | 77.80 | 76.77 | 77.27 | 2,901,805 | -0.23(-0.30%) |
Apr 13, 2015 | 77.68 | 78.33 | 77.50 | 77.50 | 2,012,422 | -0.24(-0.31%) |
Apr 10, 2015 | 78.13 | 78.46 | 77.69 | 77.74 | 1,796,385 | -0.22(-0.28%) |
Apr 09, 2015 | 78.73 | 79.00 | 77.86 | 77.96 | 2,124,287 | -0.97(-1.23%) |
Apr 08, 2015 | 79.05 | 79.77 | 78.67 | 78.93 | 1,643,995 | +0.07(+0.08%) |
Apr 07, 2015 | 79.82 | 80.31 | 78.86 | 78.87 | 2,872,352 | -0.95(-1.19%) |
Apr 06, 2015 | 78.72 | 79.92 | 78.57 | 79.82 | 3,199,241 | +1.03(+1.30%) |
Apr 02, 2015 | 78.61 | 78.79 | 78.79 | 78.79 | 1,875,445 | +0.26(+0.33%) |
Apr 01, 2015 | 78.37 | 79.17 | 77.86 | 78.53 | 4,162,538 | +1.88(+2.45%) |
Mar 31, 2015 | 78.00 | 78.66 | 76.65 | 76.65 | 5,325,051 | -1.64(-2.09%) |
Mar 30, 2015 | 78.62 | 78.76 | 77.93 | 78.29 | 3,150,384 | +0.10(+0.12%) |
Mar 27, 2015 | 78.00 | 78.46 | 77.82 | 78.19 | 2,923,372 | +0.68(+0.88%) |
Mar 26, 2015 | 77.04 | 78.07 | 77.03 | 77.51 | 1,811,245 | -0.22(-0.28%) |
Mar 25, 2015 | 79.08 | 79.28 | 77.73 | 77.73 | 2,244,482 | -1.38(-1.74%) |
Mar 24, 2015 | 79.60 | 79.80 | 79.09 | 79.10 | 2,790,514 | -0.39(-0.49%) |
Mar 23, 2015 | 79.56 | 80.04 | 79.26 | 79.49 | 2,319,449 | -0.04(-0.05%) |
Mar 20, 2015 | 77.10 | 79.60 | 76.85 | 79.53 | 4,398,665 | +2.52(+3.28%) |
Mar 19, 2015 | 77.75 | 77.85 | 76.99 | 77.01 | 3,387,663 | -0.75(-0.96%) |
Mar 18, 2015 | 76.61 | 78.14 | 75.89 | 77.76 | 4,291,911 | +1.13(+1.48%) |
Mar 17, 2015 | 76.90 | 77.25 | 76.41 | 76.63 | 3,395,410 | -0.40(-0.52%) |
Mar 16, 2015 | 77.12 | 77.34 | 76.56 | 77.03 | 3,539,291 | +0.30(+0.39%) |
Mar 13, 2015 | 78.34 | 78.39 | 76.44 | 76.73 | 3,084,091 | -1.65(-2.11%) |
Mar 12, 2015 | 77.75 | 78.40 | 77.34 | 78.38 | 2,741,411 | +1.34(+1.73%) |
Mar 11, 2015 | 76.95 | 77.40 | 76.73 | 77.04 | 2,636,735 | +0.05(+0.06%) |
Mar 10, 2015 | 78.11 | 78.31 | 76.95 | 76.99 | 3,245,229 | -1.64(-2.08%) |
Mar 09, 2015 | 78.97 | 79.34 | 78.46 | 78.63 | 2,906,399 | -0.02(-0.03%) |
Mar 06, 2015 | 79.93 | 79.93 | 78.32 | 78.66 | 4,666,524 | -2.14(-2.65%) |
Mar 05, 2015 | 80.13 | 81.07 | 80.09 | 80.80 | 2,644,552 | +0.55(+0.69%) |
Mar 04, 2015 | 80.06 | 80.54 | 79.53 | 80.24 | 3,811,494 | +0.23(+0.28%) |
Mar 03, 2015 | 80.85 | 80.98 | 80.22 | 80.02 | 3,829,596 | -0.91(-1.13%) |