Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 72.88 | 73.02 | 71.52 | 71.66 | 2,755,951 | -0.96(-1.32%) |
May 28, 2015 | 72.70 | 72.78 | 71.98 | 72.61 | 1,424,020 | -0.16(-0.21%) |
May 27, 2015 | 72.60 | 73.21 | 72.38 | 72.77 | 1,665,823 | +0.45(+0.62%) |
May 26, 2015 | 73.63 | 73.72 | 72.14 | 72.32 | 1,317,147 | -1.32(-1.80%) |
May 22, 2015 | 73.86 | 73.64 | 73.64 | 73.64 | 1,017,523 | -0.29(-0.40%) |
May 21, 2015 | 73.83 | 74.26 | 73.53 | 73.94 | 1,448,029 | -0.17(-0.24%) |
May 20, 2015 | 74.35 | 74.91 | 74.35 | 74.11 | 1,356,750 | -0.22(-0.30%) |
May 19, 2015 | 74.59 | 74.90 | 74.12 | 74.33 | 1,690,775 | -0.30(-0.41%) |
May 18, 2015 | 74.10 | 74.93 | 74.10 | 74.63 | 1,541,576 | +0.30(+0.41%) |
May 15, 2015 | 74.36 | 74.88 | 73.78 | 74.33 | 2,139,560 | +0.30(+0.40%) |
May 14, 2015 | 72.93 | 74.14 | 72.79 | 74.03 | 2,010,650 | +1.74(+2.41%) |
May 13, 2015 | 72.53 | 73.33 | 72.13 | 72.29 | 1,792,761 | -0.44(-0.61%) |
May 12, 2015 | 72.72 | 73.27 | 72.23 | 72.73 | 1,357,414 | -0.51(-0.70%) |
May 11, 2015 | 73.64 | 73.91 | 73.13 | 73.25 | 2,016,859 | -0.53(-0.72%) |
May 08, 2015 | 72.95 | 74.30 | 72.81 | 73.78 | 2,030,499 | +1.67(+2.32%) |
May 07, 2015 | 72.38 | 73.01 | 71.97 | 72.11 | 2,815,886 | -0.31(-0.43%) |
May 06, 2015 | 71.99 | 72.97 | 71.58 | 72.42 | 2,474,534 | +0.56(+0.78%) |
May 05, 2015 | 73.76 | 73.79 | 71.83 | 71.86 | 2,932,237 | -2.11(-2.86%) |
May 04, 2015 | 74.43 | 74.68 | 73.56 | 73.97 | 1,826,791 | -0.42(-0.56%) |
May 01, 2015 | 74.10 | 75.19 | 73.86 | 74.39 | 2,043,628 | +0.84(+1.14%) |
Apr 30, 2015 | 75.62 | 75.99 | 72.75 | 73.55 | 5,985,483 | -3.51(-4.55%) |
Apr 29, 2015 | 75.73 | 77.48 | 75.40 | 77.06 | 6,016,183 | +2.34(+3.14%) |
Apr 28, 2015 | 74.62 | 75.18 | 73.58 | 74.72 | 1,963,466 | -0.05(-0.06%) |
Apr 27, 2015 | 75.14 | 76.32 | 74.68 | 74.76 | 2,416,961 | -0.43(-0.57%) |
Apr 24, 2015 | 74.96 | 75.33 | 74.51 | 75.19 | 1,231,902 | +0.45(+0.60%) |
Apr 23, 2015 | 73.93 | 75.28 | 73.72 | 74.74 | 1,345,988 | +0.52(+0.70%) |
Apr 22, 2015 | 74.47 | 74.61 | 73.61 | 74.23 | 1,710,976 | +0.29(+0.39%) |
Apr 21, 2015 | 73.59 | 74.19 | 73.07 | 73.94 | 2,551,488 | +0.64(+0.88%) |
Apr 20, 2015 | 71.66 | 73.44 | 71.41 | 73.29 | 3,904,666 | +1.96(+2.74%) |
Apr 17, 2015 | 71.59 | 71.96 | 70.89 | 71.34 | 3,186,412 | -0.80(-1.11%) |
Apr 16, 2015 | 72.17 | 72.85 | 72.03 | 72.13 | 1,862,389 | -0.41(-0.57%) |
Apr 15, 2015 | 72.98 | 73.47 | 72.45 | 72.55 | 1,503,355 | -0.28(-0.38%) |
Apr 14, 2015 | 73.38 | 73.71 | 72.61 | 72.82 | 1,799,957 | -0.87(-1.18%) |
Apr 13, 2015 | 73.68 | 74.22 | 73.36 | 73.70 | 1,117,818 | -0.10(-0.14%) |
Apr 10, 2015 | 73.83 | 74.12 | 73.56 | 73.80 | 926,234 | +0.09(+0.12%) |
Apr 09, 2015 | 73.51 | 74.04 | 72.96 | 73.71 | 1,192,780 | +0.04(+0.05%) |
Apr 08, 2015 | 73.02 | 74.29 | 72.90 | 73.67 | 2,397,467 | +0.95(+1.31%) |
Apr 07, 2015 | 73.60 | 73.72 | 72.70 | 72.72 | 2,629,818 | -1.04(-1.41%) |
Apr 06, 2015 | 72.98 | 74.02 | 72.62 | 73.76 | 1,958,458 | +0.12(+0.16%) |
Apr 02, 2015 | 73.79 | 73.64 | 73.64 | 73.64 | 1,244,015 | -0.17(-0.22%) |
Apr 01, 2015 | 73.89 | 73.89 | 72.70 | 73.81 | 1,484,824 | +0.01(+0.01%) |
Mar 31, 2015 | 74.69 | 75.08 | 73.66 | 73.80 | 2,090,561 | -1.08(-1.45%) |
Mar 30, 2015 | 74.72 | 75.17 | 74.57 | 74.88 | 1,179,061 | +0.62(+0.84%) |
Mar 27, 2015 | 73.93 | 74.79 | 73.77 | 74.26 | 1,934,663 | +0.23(+0.30%) |
Mar 26, 2015 | 72.80 | 74.49 | 72.25 | 74.03 | 3,443,543 | +0.72(+0.98%) |
Mar 25, 2015 | 75.21 | 75.33 | 73.30 | 73.31 | 3,623,085 | -2.26(-2.99%) |
Mar 24, 2015 | 77.15 | 77.19 | 75.53 | 75.57 | 2,295,104 | -1.86(-2.40%) |
Mar 23, 2015 | 77.23 | 78.08 | 76.92 | 77.43 | 2,228,208 | +0.21(+0.27%) |
Mar 20, 2015 | 78.10 | 78.10 | 76.88 | 77.22 | 3,515,934 | -0.25(-0.32%) |
Mar 19, 2015 | 76.56 | 77.56 | 76.32 | 77.46 | 1,617,936 | +0.99(+1.30%) |
Mar 18, 2015 | 75.59 | 76.69 | 74.90 | 76.47 | 1,824,638 | +0.73(+0.96%) |
Mar 17, 2015 | 76.63 | 76.63 | 75.57 | 75.75 | 1,494,407 | -0.96(-1.26%) |
Mar 16, 2015 | 75.90 | 76.92 | 75.67 | 76.71 | 1,266,740 | +1.30(+1.72%) |
Mar 13, 2015 | 75.82 | 76.16 | 74.90 | 75.42 | 1,496,075 | -0.66(-0.87%) |
Mar 12, 2015 | 75.00 | 76.26 | 75.00 | 76.08 | 1,740,408 | +1.59(+2.13%) |
Mar 11, 2015 | 74.41 | 75.21 | 74.34 | 74.49 | 1,397,659 | -0.17(-0.23%) |
Mar 10, 2015 | 75.13 | 75.13 | 74.25 | 74.66 | 2,097,341 | -1.12(-1.48%) |
Mar 09, 2015 | 74.83 | 75.84 | 74.76 | 75.78 | 2,082,657 | +0.88(+1.18%) |
Mar 06, 2015 | 75.81 | 76.17 | 74.72 | 74.90 | 1,814,467 | -1.27(-1.66%) |
Mar 05, 2015 | 76.53 | 76.92 | 76.07 | 76.17 | 1,295,151 | -0.23(-0.30%) |
Mar 04, 2015 | 76.77 | 76.90 | 76.06 | 76.40 | 1,194,609 | -0.70(-0.91%) |
Mar 03, 2015 | 77.91 | 78.03 | 76.96 | 77.10 | 1,707,099 | -0.85(-1.08%) |