Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 73.63 | 73.78 | 73.24 | 73.45 | 894,831 | -0.22(-0.30%) |
May 28, 2015 | 73.61 | 74.23 | 73.35 | 73.67 | 461,406 | +0.06(+0.08%) |
May 27, 2015 | 73.76 | 73.88 | 73.20 | 73.61 | 397,659 | +0.12(+0.16%) |
May 26, 2015 | 73.14 | 73.72 | 72.55 | 73.49 | 774,460 | +0.19(+0.25%) |
May 22, 2015 | 74.63 | 73.30 | 73.30 | 73.30 | 778,262 | -1.10(-1.47%) |
May 21, 2015 | 75.29 | 75.62 | 74.32 | 74.40 | 518,168 | -1.02(-1.35%) |
May 20, 2015 | 75.12 | 75.90 | 74.70 | 75.42 | 625,768 | +0.06(+0.08%) |
May 19, 2015 | 74.03 | 75.76 | 73.94 | 75.36 | 1,017,728 | +1.59(+2.16%) |
May 18, 2015 | 73.80 | 74.11 | 73.00 | 73.77 | 1,006,480 | -0.20(-0.27%) |
May 15, 2015 | 74.19 | 74.72 | 73.44 | 73.97 | 1,013,369 | -0.08(-0.10%) |
May 14, 2015 | 78.24 | 78.62 | 72.86 | 74.05 | 2,968,522 | -3.34(-4.31%) |
May 13, 2015 | 77.70 | 78.37 | 76.84 | 77.39 | 1,295,536 | -0.04(-0.05%) |
May 12, 2015 | 77.12 | 78.02 | 76.02 | 77.43 | 592,036 | -0.27(-0.35%) |
May 11, 2015 | 78.01 | 78.33 | 77.31 | 77.70 | 500,948 | -0.13(-0.17%) |
May 08, 2015 | 77.40 | 78.88 | 77.28 | 77.83 | 736,979 | +1.33(+1.74%) |
May 07, 2015 | 75.13 | 77.12 | 75.13 | 76.50 | 644,516 | +1.54(+2.06%) |
May 06, 2015 | 74.91 | 75.37 | 74.37 | 74.96 | 545,508 | +0.28(+0.38%) |
May 05, 2015 | 75.02 | 75.90 | 74.15 | 74.67 | 840,996 | -0.01(-0.02%) |
May 04, 2015 | 73.63 | 75.33 | 73.61 | 74.69 | 805,576 | +1.10(+1.50%) |
May 01, 2015 | 73.43 | 75.06 | 71.92 | 73.58 | 1,162,257 | +0.42(+0.58%) |
Apr 30, 2015 | 75.01 | 75.34 | 72.71 | 73.16 | 1,195,708 | -2.05(-2.72%) |
Apr 29, 2015 | 78.77 | 78.77 | 74.72 | 75.21 | 1,010,487 | -3.74(-4.73%) |
Apr 28, 2015 | 77.66 | 79.34 | 76.88 | 78.95 | 427,954 | +1.16(+1.48%) |
Apr 27, 2015 | 79.11 | 79.87 | 77.59 | 77.79 | 394,206 | -1.37(-1.73%) |
Apr 24, 2015 | 79.76 | 80.55 | 79.11 | 79.16 | 318,754 | -0.37(-0.47%) |
Apr 23, 2015 | 77.28 | 79.65 | 77.05 | 79.53 | 709,543 | +2.53(+3.29%) |
Apr 22, 2015 | 77.40 | 77.57 | 76.13 | 77.00 | 654,301 | -0.23(-0.29%) |
Apr 21, 2015 | 77.65 | 78.03 | 77.16 | 77.23 | 443,955 | -0.27(-0.35%) |
Apr 20, 2015 | 77.96 | 78.62 | 77.34 | 77.49 | 467,934 | +0.04(+0.05%) |
Apr 17, 2015 | 77.47 | 78.41 | 76.48 | 77.46 | 538,007 | -0.50(-0.64%) |
Apr 16, 2015 | 77.97 | 79.23 | 77.85 | 77.96 | 407,157 | -0.47(-0.60%) |
Apr 15, 2015 | 79.47 | 79.67 | 78.18 | 78.43 | 470,645 | -0.66(-0.83%) |
Apr 14, 2015 | 79.86 | 80.27 | 78.84 | 79.09 | 478,269 | -0.94(-1.18%) |
Apr 13, 2015 | 80.69 | 81.28 | 79.88 | 80.03 | 375,271 | -0.87(-1.07%) |
Apr 10, 2015 | 80.61 | 81.53 | 80.55 | 80.90 | 255,451 | +0.28(+0.35%) |
Apr 09, 2015 | 82.05 | 82.51 | 80.17 | 80.62 | 548,719 | -1.34(-1.64%) |
Apr 08, 2015 | 78.89 | 82.01 | 78.89 | 81.96 | 628,218 | +3.09(+3.92%) |
Apr 07, 2015 | 80.29 | 80.86 | 78.67 | 78.87 | 677,836 | -1.33(-1.66%) |
Apr 06, 2015 | 79.64 | 81.10 | 79.64 | 80.20 | 334,604 | -0.19(-0.23%) |
Apr 02, 2015 | 80.45 | 80.39 | 80.39 | 80.39 | 455,666 | +0.03(+0.03%) |
Apr 01, 2015 | 80.60 | 80.98 | 79.76 | 80.36 | 556,030 | -0.51(-0.64%) |
Mar 31, 2015 | 82.22 | 82.25 | 80.68 | 80.88 | 485,353 | -0.94(-1.15%) |
Mar 30, 2015 | 81.85 | 82.57 | 81.58 | 81.82 | 421,779 | +0.62(+0.76%) |
Mar 27, 2015 | 80.50 | 82.11 | 80.35 | 81.20 | 443,436 | +0.89(+1.11%) |
Mar 26, 2015 | 80.12 | 81.46 | 79.81 | 80.31 | 493,675 | -0.40(-0.50%) |
Mar 25, 2015 | 84.14 | 84.31 | 80.67 | 80.72 | 774,758 | -2.88(-3.44%) |
Mar 24, 2015 | 82.82 | 84.27 | 82.63 | 83.59 | 636,197 | +0.51(+0.62%) |
Mar 23, 2015 | 81.74 | 83.21 | 81.07 | 83.08 | 585,034 | +1.23(+1.50%) |
Mar 20, 2015 | 82.05 | 82.29 | 81.33 | 81.85 | 709,864 | +0.35(+0.43%) |
Mar 19, 2015 | 81.64 | 82.27 | 80.96 | 81.49 | 573,205 | -0.24(-0.30%) |
Mar 18, 2015 | 82.17 | 82.52 | 81.14 | 81.74 | 510,291 | -0.56(-0.68%) |
Mar 17, 2015 | 81.39 | 82.41 | 81.11 | 82.29 | 495,383 | +0.89(+1.09%) |
Mar 16, 2015 | 81.79 | 82.51 | 81.36 | 81.41 | 494,681 | +0.17(+0.21%) |
Mar 13, 2015 | 81.99 | 82.29 | 80.75 | 81.24 | 659,721 | -1.10(-1.33%) |
Mar 12, 2015 | 80.68 | 82.49 | 79.99 | 82.33 | 579,874 | +2.71(+3.40%) |
Mar 11, 2015 | 80.32 | 80.69 | 79.21 | 79.62 | 508,808 | -0.69(-0.86%) |
Mar 10, 2015 | 80.94 | 81.11 | 79.57 | 80.31 | 588,707 | -1.22(-1.50%) |
Mar 09, 2015 | 81.42 | 81.95 | 80.45 | 81.53 | 697,209 | +0.38(+0.47%) |
Mar 06, 2015 | 81.87 | 82.33 | 80.71 | 81.15 | 564,977 | -1.10(-1.33%) |
Mar 05, 2015 | 81.83 | 82.87 | 81.36 | 82.25 | 528,401 | +0.53(+0.65%) |
Mar 04, 2015 | 81.31 | 82.42 | 82.15 | 81.72 | 521,701 | -0.26(-0.32%) |
Mar 03, 2015 | 82.91 | 83.10 | 81.38 | 81.98 | 759,798 | -0.90(-1.09%) |