Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 76.85 | 77.16 | 75.36 | 75.47 | 712,504 | -1.65(-2.14%) |
May 28, 2015 | 77.91 | 77.91 | 76.41 | 77.12 | 449,258 | -0.86(-1.10%) |
May 27, 2015 | 76.29 | 78.12 | 76.02 | 77.98 | 588,466 | +1.06(+1.38%) |
May 26, 2015 | 79.38 | 79.38 | 76.49 | 76.91 | 666,105 | -2.61(-3.29%) |
May 22, 2015 | 80.80 | 79.53 | 79.53 | 79.53 | 467,759 | -1.53(-1.89%) |
May 21, 2015 | 81.35 | 81.39 | 80.50 | 81.06 | 471,229 | -0.52(-0.63%) |
May 20, 2015 | 81.81 | 81.90 | 81.29 | 81.57 | 354,681 | -0.38(-0.47%) |
May 19, 2015 | 82.66 | 82.91 | 81.17 | 81.96 | 503,596 | -1.05(-1.27%) |
May 18, 2015 | 82.11 | 83.12 | 81.32 | 83.01 | 565,399 | +1.04(+1.26%) |
May 15, 2015 | 81.75 | 82.13 | 80.97 | 81.97 | 455,929 | +0.10(+0.12%) |
May 14, 2015 | 80.63 | 82.14 | 80.33 | 81.87 | 319,678 | +1.69(+2.11%) |
May 13, 2015 | 80.27 | 80.90 | 79.96 | 80.18 | 419,743 | +0.57(+0.71%) |
May 12, 2015 | 80.02 | 80.02 | 79.25 | 79.61 | 329,429 | -1.11(-1.38%) |
May 11, 2015 | 81.02 | 81.28 | 79.94 | 80.73 | 285,825 | -0.49(-0.61%) |
May 08, 2015 | 80.36 | 81.63 | 80.36 | 81.22 | 389,199 | +1.87(+2.35%) |
May 07, 2015 | 79.76 | 80.06 | 78.77 | 79.35 | 422,476 | +0.65(+0.82%) |
May 06, 2015 | 79.36 | 79.45 | 78.08 | 78.71 | 302,691 | -0.46(-0.58%) |
May 05, 2015 | 78.40 | 81.07 | 78.06 | 79.16 | 478,568 | +0.84(+1.07%) |
May 04, 2015 | 77.25 | 78.77 | 76.87 | 78.32 | 325,451 | -0.10(-0.13%) |
May 01, 2015 | 77.04 | 78.82 | 76.26 | 78.43 | 337,705 | +2.20(+2.88%) |
Apr 30, 2015 | 77.23 | 77.23 | 76.10 | 76.23 | 362,803 | -1.74(-2.23%) |
Apr 29, 2015 | 77.66 | 78.55 | 77.44 | 77.96 | 518,247 | +0.05(+0.06%) |
Apr 28, 2015 | 78.19 | 78.48 | 77.48 | 77.91 | 351,001 | -0.01(-0.01%) |
Apr 27, 2015 | 79.41 | 79.69 | 77.53 | 77.92 | 286,934 | -1.36(-1.72%) |
Apr 24, 2015 | 79.62 | 79.62 | 78.80 | 79.28 | 375,285 | -0.02(-0.02%) |
Apr 23, 2015 | 78.16 | 79.61 | 77.74 | 79.30 | 376,763 | +0.81(+1.03%) |
Apr 22, 2015 | 79.10 | 79.23 | 78.13 | 78.49 | 243,502 | -0.51(-0.64%) |
Apr 21, 2015 | 79.14 | 79.34 | 78.35 | 79.00 | 376,939 | +0.40(+0.51%) |
Apr 20, 2015 | 78.80 | 79.93 | 78.39 | 78.59 | 362,237 | -0.37(-0.47%) |
Apr 17, 2015 | 79.59 | 80.07 | 78.81 | 78.96 | 467,574 | -1.63(-2.02%) |
Apr 16, 2015 | 80.36 | 80.66 | 79.19 | 80.59 | 512,175 | +0.48(+0.60%) |
Apr 15, 2015 | 80.85 | 81.10 | 79.80 | 80.11 | 323,372 | -0.60(-0.74%) |
Apr 14, 2015 | 80.62 | 81.17 | 80.07 | 80.71 | 340,161 | +0.48(+0.60%) |
Apr 13, 2015 | 82.02 | 82.02 | 79.72 | 80.23 | 449,589 | -1.57(-1.92%) |
Apr 10, 2015 | 82.52 | 82.52 | 81.42 | 81.80 | 205,129 | -0.82(-0.99%) |
Apr 09, 2015 | 83.43 | 84.24 | 82.33 | 82.61 | 821,968 | -0.68(-0.82%) |
Apr 08, 2015 | 83.16 | 84.06 | 82.90 | 83.29 | 703,230 | +0.95(+1.16%) |
Apr 07, 2015 | 82.07 | 83.23 | 81.37 | 82.34 | 493,563 | +0.56(+0.68%) |
Apr 06, 2015 | 80.74 | 82.97 | 80.66 | 81.79 | 332,035 | +1.14(+1.41%) |
Apr 02, 2015 | 80.00 | 80.65 | 80.65 | 80.65 | 254,397 | +0.55(+0.68%) |
Apr 01, 2015 | 79.50 | 81.87 | 79.23 | 80.10 | 425,960 | +1.34(+1.70%) |
Mar 31, 2015 | 78.50 | 79.55 | 77.23 | 78.76 | 583,985 | -0.41(-0.52%) |
Mar 30, 2015 | 79.99 | 80.20 | 78.88 | 79.18 | 444,997 | -0.38(-0.48%) |
Mar 27, 2015 | 77.74 | 79.75 | 77.57 | 79.55 | 494,778 | +1.81(+2.33%) |
Mar 26, 2015 | 79.07 | 79.39 | 77.37 | 77.74 | 672,098 | -1.70(-2.14%) |
Mar 25, 2015 | 79.43 | 80.36 | 79.21 | 79.44 | 887,703 | +0.03(+0.03%) |
Mar 24, 2015 | 79.12 | 80.24 | 78.86 | 79.42 | 776,900 | +0.56(+0.72%) |
Mar 23, 2015 | 78.64 | 79.70 | 78.64 | 78.86 | 321,138 | +0.43(+0.55%) |
Mar 20, 2015 | 79.02 | 79.41 | 77.95 | 78.43 | 398,399 | +0.08(+0.11%) |
Mar 19, 2015 | 78.79 | 78.80 | 77.29 | 78.34 | 595,109 | -0.68(-0.86%) |
Mar 18, 2015 | 75.44 | 79.07 | 75.40 | 79.02 | 654,735 | +3.03(+3.99%) |
Mar 17, 2015 | 75.49 | 76.59 | 75.38 | 75.99 | 681,381 | -0.01(-0.01%) |
Mar 16, 2015 | 76.04 | 76.45 | 75.28 | 76.00 | 307,220 | +0.21(+0.28%) |
Mar 13, 2015 | 75.83 | 75.92 | 74.47 | 75.79 | 439,765 | -0.41(-0.54%) |
Mar 12, 2015 | 74.64 | 76.41 | 74.26 | 76.20 | 384,232 | +2.05(+2.76%) |
Mar 11, 2015 | 73.05 | 74.41 | 72.19 | 74.15 | 690,602 | +1.26(+1.73%) |
Mar 10, 2015 | 73.58 | 73.81 | 72.72 | 72.89 | 562,089 | -1.36(-1.83%) |
Mar 09, 2015 | 75.17 | 75.40 | 74.01 | 74.25 | 408,341 | -1.10(-1.46%) |
Mar 06, 2015 | 76.72 | 76.80 | 74.31 | 75.35 | 699,559 | -2.38(-3.06%) |
Mar 05, 2015 | 77.85 | 78.47 | 77.10 | 77.73 | 523,753 | +0.12(+0.15%) |
Mar 04, 2015 | 79.87 | 80.29 | 77.38 | 77.61 | 772,921 | -2.68(-3.34%) |
Mar 03, 2015 | 80.49 | 81.56 | 79.84 | 80.29 | 757,415 | -0.36(-0.45%) |