Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 76.22 | 76.31 | 75.70 | 75.70 | 1,245,984 | -0.43(-0.57%) |
May 28, 2015 | 75.87 | 76.27 | 75.67 | 76.13 | 753,024 | -0.07(-0.09%) |
May 27, 2015 | 75.98 | 76.31 | 75.66 | 76.20 | 1,086,363 | +0.38(+0.51%) |
May 26, 2015 | 76.28 | 76.54 | 75.42 | 75.82 | 926,641 | -0.43(-0.57%) |
May 22, 2015 | 76.82 | 76.25 | 76.25 | 76.25 | 923,782 | -0.43(-0.56%) |
May 21, 2015 | 77.13 | 77.50 | 76.62 | 76.68 | 1,224,237 | -0.40(-0.51%) |
May 20, 2015 | 77.29 | 77.59 | 76.97 | 77.08 | 1,504,781 | -0.14(-0.18%) |
May 19, 2015 | 77.20 | 77.33 | 76.63 | 77.21 | 1,258,417 | -0.01(-0.01%) |
May 18, 2015 | 77.77 | 77.82 | 77.21 | 77.22 | 859,030 | -0.75(-0.96%) |
May 15, 2015 | 77.84 | 78.15 | 77.63 | 77.97 | 873,953 | +0.05(+0.06%) |
May 14, 2015 | 76.98 | 78.03 | 76.78 | 77.92 | 1,986,346 | +1.48(+1.93%) |
May 13, 2015 | 76.61 | 77.30 | 76.30 | 76.44 | 1,016,381 | -0.06(-0.07%) |
May 12, 2015 | 75.98 | 76.71 | 75.80 | 76.50 | 967,182 | +0.36(+0.47%) |
May 11, 2015 | 76.49 | 76.70 | 75.89 | 76.14 | 1,328,331 | -0.41(-0.54%) |
May 08, 2015 | 76.63 | 77.14 | 76.48 | 76.56 | 1,302,196 | +0.06(+0.07%) |
May 07, 2015 | 76.08 | 76.62 | 75.83 | 76.50 | 1,088,490 | +0.14(+0.18%) |
May 06, 2015 | 76.32 | 76.50 | 75.73 | 76.36 | 1,455,374 | +0.25(+0.33%) |
May 05, 2015 | 76.40 | 76.71 | 75.62 | 76.11 | 1,622,148 | -0.28(-0.37%) |
May 04, 2015 | 76.10 | 76.73 | 76.10 | 76.40 | 1,680,200 | +0.52(+0.68%) |
May 01, 2015 | 74.83 | 76.17 | 74.83 | 75.88 | 2,745,643 | +1.36(+1.83%) |
Apr 30, 2015 | 74.08 | 74.80 | 73.87 | 74.51 | 2,582,927 | +0.45(+0.60%) |
Apr 29, 2015 | 75.64 | 75.73 | 73.97 | 74.07 | 3,934,995 | -1.61(-2.13%) |
Apr 28, 2015 | 76.13 | 76.13 | 75.55 | 75.68 | 2,033,732 | -0.28(-0.37%) |
Apr 27, 2015 | 76.74 | 76.83 | 75.54 | 75.97 | 2,525,180 | -0.75(-0.97%) |
Apr 24, 2015 | 77.13 | 77.21 | 76.29 | 76.71 | 2,114,018 | -0.24(-0.32%) |
Apr 23, 2015 | 77.70 | 79.05 | 76.06 | 76.95 | 4,195,341 | -2.76(-3.46%) |
Apr 22, 2015 | 79.49 | 79.84 | 79.23 | 79.71 | 1,935,007 | +0.25(+0.32%) |
Apr 21, 2015 | 79.69 | 80.25 | 79.39 | 79.46 | 1,520,374 | -0.15(-0.19%) |
Apr 20, 2015 | 81.05 | 81.13 | 79.49 | 79.61 | 2,628,686 | -1.67(-2.05%) |
Apr 17, 2015 | 81.40 | 82.04 | 80.91 | 81.28 | 1,348,667 | -0.93(-1.13%) |
Apr 16, 2015 | 81.81 | 82.66 | 81.45 | 82.22 | 804,015 | +0.62(+0.77%) |
Apr 15, 2015 | 82.18 | 82.57 | 81.52 | 81.59 | 1,403,912 | -0.28(-0.35%) |
Apr 14, 2015 | 80.55 | 82.17 | 80.53 | 81.88 | 1,116,518 | +1.25(+1.55%) |
Apr 13, 2015 | 81.23 | 81.54 | 80.44 | 80.63 | 1,415,065 | -0.51(-0.63%) |
Apr 10, 2015 | 81.66 | 82.01 | 81.07 | 81.14 | 1,052,952 | -0.53(-0.65%) |
Apr 09, 2015 | 81.43 | 81.86 | 80.98 | 81.66 | 856,601 | +0.15(+0.18%) |
Apr 08, 2015 | 82.45 | 82.64 | 81.14 | 81.52 | 1,044,599 | -0.96(-1.16%) |
Apr 07, 2015 | 82.41 | 83.14 | 82.37 | 82.48 | 833,005 | +0.19(+0.24%) |
Apr 06, 2015 | 81.60 | 82.77 | 81.54 | 82.28 | 1,420,105 | +0.61(+0.74%) |
Apr 02, 2015 | 81.55 | 81.67 | 81.67 | 81.67 | 793,193 | -0.11(-0.14%) |
Apr 01, 2015 | 81.18 | 81.79 | 80.56 | 81.79 | 1,255,337 | -0.02(-0.02%) |
Mar 31, 2015 | 82.89 | 83.27 | 81.80 | 81.80 | 1,040,796 | -1.23(-1.48%) |
Mar 30, 2015 | 82.82 | 83.23 | 82.16 | 83.03 | 721,843 | +0.44(+0.53%) |
Mar 27, 2015 | 81.83 | 82.72 | 81.74 | 82.60 | 800,603 | +0.71(+0.87%) |
Mar 26, 2015 | 82.38 | 82.81 | 81.75 | 81.88 | 1,100,552 | -0.55(-0.67%) |
Mar 25, 2015 | 82.03 | 83.49 | 81.68 | 82.43 | 2,283,350 | +0.88(+1.07%) |
Mar 24, 2015 | 82.64 | 83.25 | 81.53 | 81.56 | 893,635 | -0.96(-1.16%) |
Mar 23, 2015 | 82.97 | 83.12 | 82.35 | 82.52 | 684,178 | -0.24(-0.29%) |
Mar 20, 2015 | 82.05 | 83.00 | 81.79 | 82.76 | 1,248,045 | +1.25(+1.53%) |
Mar 19, 2015 | 81.65 | 82.12 | 81.17 | 81.51 | 803,045 | -0.45(-0.55%) |
Mar 18, 2015 | 81.01 | 82.33 | 80.02 | 81.96 | 1,327,109 | +0.84(+1.04%) |
Mar 17, 2015 | 81.44 | 81.65 | 80.80 | 81.12 | 875,258 | -0.64(-0.78%) |
Mar 16, 2015 | 81.15 | 81.81 | 81.06 | 81.76 | 912,718 | +0.79(+0.98%) |
Mar 13, 2015 | 81.51 | 81.68 | 80.34 | 80.97 | 966,522 | -0.58(-0.72%) |
Mar 12, 2015 | 80.59 | 81.69 | 80.37 | 81.55 | 1,231,884 | +1.20(+1.49%) |
Mar 11, 2015 | 80.18 | 80.50 | 79.66 | 80.35 | 1,618,654 | +0.49(+0.61%) |
Mar 10, 2015 | 80.73 | 80.84 | 79.86 | 79.86 | 1,736,436 | -1.21(-1.49%) |
Mar 09, 2015 | 80.78 | 81.62 | 80.78 | 81.07 | 1,785,144 | +0.29(+0.36%) |
Mar 06, 2015 | 82.48 | 82.58 | 80.49 | 80.78 | 1,561,702 | -2.19(-2.64%) |
Mar 05, 2015 | 82.61 | 83.16 | 82.43 | 82.97 | 1,099,438 | +0.66(+0.81%) |
Mar 04, 2015 | 82.77 | 83.13 | 81.92 | 82.31 | 1,026,907 | -0.83(-0.99%) |
Mar 03, 2015 | 83.20 | 83.42 | 82.69 | 83.13 | 949,590 | -0.09(-0.11%) |