Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 74.73 | 75.33 | 73.42 | 74.07 | 654,149 | -0.36(-0.49%) |
May 28, 2015 | 73.41 | 75.83 | 71.97 | 74.44 | 1,447,011 | -2.33(-3.04%) |
May 27, 2015 | 77.16 | 77.16 | 75.96 | 76.77 | 993,414 | +0.05(+0.07%) |
May 26, 2015 | 76.82 | 77.22 | 75.68 | 76.72 | 664,353 | -0.14(-0.18%) |
May 22, 2015 | 76.26 | 76.85 | 76.85 | 76.85 | 518,423 | +0.57(+0.75%) |
May 21, 2015 | 75.59 | 76.72 | 75.52 | 76.28 | 513,038 | +0.39(+0.51%) |
May 20, 2015 | 74.55 | 76.16 | 74.44 | 75.89 | 383,605 | +1.14(+1.52%) |
May 19, 2015 | 74.81 | 75.77 | 74.38 | 74.75 | 326,964 | -0.05(-0.06%) |
May 18, 2015 | 74.94 | 75.47 | 74.14 | 74.80 | 411,036 | -0.14(-0.18%) |
May 15, 2015 | 74.81 | 75.09 | 73.75 | 74.94 | 408,464 | +0.40(+0.53%) |
May 14, 2015 | 74.95 | 75.58 | 74.12 | 74.54 | 397,002 | -0.31(-0.42%) |
May 13, 2015 | 74.50 | 76.23 | 74.50 | 74.85 | 466,861 | +0.35(+0.48%) |
May 12, 2015 | 75.13 | 76.44 | 73.70 | 74.50 | 527,993 | -1.83(-2.39%) |
May 11, 2015 | 73.73 | 76.45 | 73.73 | 76.33 | 570,859 | +2.28(+3.08%) |
May 08, 2015 | 73.82 | 74.94 | 73.24 | 74.04 | 523,748 | +0.47(+0.64%) |
May 07, 2015 | 71.85 | 73.74 | 71.56 | 73.57 | 355,523 | +1.34(+1.86%) |
May 06, 2015 | 72.85 | 73.09 | 71.56 | 72.23 | 474,896 | -0.97(-1.32%) |
May 05, 2015 | 73.57 | 74.15 | 72.62 | 73.20 | 712,712 | +2.32(+3.27%) |
May 04, 2015 | 68.67 | 70.91 | 68.42 | 70.88 | 598,184 | +2.51(+3.67%) |
May 01, 2015 | 67.99 | 69.17 | 67.46 | 68.38 | 792,697 | +0.33(+0.48%) |
Apr 30, 2015 | 68.61 | 69.35 | 67.94 | 68.05 | 587,884 | -0.24(-0.34%) |
Apr 29, 2015 | 69.53 | 70.00 | 67.84 | 68.28 | 611,889 | -0.88(-1.27%) |
Apr 28, 2015 | 70.20 | 70.47 | 69.03 | 69.16 | 634,403 | -1.18(-1.67%) |
Apr 27, 2015 | 68.95 | 71.03 | 68.51 | 70.34 | 566,480 | +1.44(+2.09%) |
Apr 24, 2015 | 68.85 | 69.48 | 68.17 | 68.90 | 560,788 | -0.21(-0.30%) |
Apr 23, 2015 | 70.25 | 70.26 | 69.01 | 69.11 | 742,218 | -1.58(-2.23%) |
Apr 22, 2015 | 71.44 | 71.44 | 69.28 | 70.68 | 424,274 | -0.56(-0.79%) |
Apr 21, 2015 | 71.49 | 71.81 | 70.57 | 71.25 | 344,876 | -0.54(-0.76%) |
Apr 20, 2015 | 72.25 | 72.90 | 71.29 | 71.79 | 303,215 | -0.05(-0.08%) |
Apr 17, 2015 | 72.79 | 72.93 | 70.87 | 71.84 | 422,034 | -1.32(-1.81%) |
Apr 16, 2015 | 72.51 | 74.05 | 71.77 | 73.17 | 355,024 | +0.44(+0.61%) |
Apr 15, 2015 | 71.74 | 72.90 | 71.11 | 72.72 | 365,049 | +1.30(+1.81%) |
Apr 14, 2015 | 70.58 | 71.81 | 70.47 | 71.43 | 216,925 | +0.63(+0.90%) |
Apr 13, 2015 | 71.61 | 71.86 | 70.59 | 70.79 | 380,996 | -0.82(-1.14%) |
Apr 10, 2015 | 71.68 | 72.88 | 71.48 | 71.61 | 309,874 | +0.26(+0.37%) |
Apr 09, 2015 | 70.39 | 71.56 | 69.75 | 71.35 | 677,686 | +0.98(+1.39%) |
Apr 08, 2015 | 70.51 | 71.00 | 69.53 | 70.37 | 461,005 | -0.05(-0.06%) |
Apr 07, 2015 | 71.95 | 71.97 | 70.38 | 70.41 | 603,401 | -1.78(-2.46%) |
Apr 06, 2015 | 74.01 | 74.27 | 71.62 | 72.19 | 847,132 | -3.53(-4.67%) |
Apr 02, 2015 | 74.85 | 75.72 | 75.72 | 75.72 | 630,227 | +1.13(+1.52%) |
Apr 01, 2015 | 72.61 | 74.62 | 72.35 | 74.59 | 925,250 | +2.44(+3.38%) |
Mar 31, 2015 | 70.66 | 72.37 | 69.46 | 72.15 | 794,613 | +1.34(+1.89%) |
Mar 30, 2015 | 72.39 | 72.39 | 70.72 | 70.81 | 458,375 | -1.25(-1.73%) |
Mar 27, 2015 | 70.98 | 72.37 | 70.70 | 72.06 | 310,316 | +1.38(+1.95%) |
Mar 26, 2015 | 70.93 | 71.42 | 70.29 | 70.68 | 361,248 | -0.42(-0.59%) |
Mar 25, 2015 | 72.15 | 72.66 | 70.87 | 71.10 | 520,955 | -0.46(-0.65%) |
Mar 24, 2015 | 73.44 | 74.09 | 69.85 | 71.56 | 1,092,397 | -2.17(-2.95%) |
Mar 23, 2015 | 75.47 | 76.98 | 73.60 | 73.74 | 500,885 | -1.88(-2.49%) |
Mar 20, 2015 | 75.67 | 76.52 | 75.15 | 75.62 | 351,342 | +0.64(+0.85%) |
Mar 19, 2015 | 73.47 | 75.08 | 73.37 | 74.98 | 308,174 | +1.25(+1.70%) |
Mar 18, 2015 | 72.54 | 74.13 | 72.11 | 73.73 | 390,372 | +1.25(+1.72%) |
Mar 17, 2015 | 71.21 | 72.62 | 70.75 | 72.48 | 558,573 | +1.29(+1.81%) |
Mar 16, 2015 | 73.24 | 73.56 | 71.01 | 71.19 | 578,428 | -1.84(-2.52%) |
Mar 13, 2015 | 70.80 | 73.25 | 70.39 | 73.03 | 705,690 | +3.20(+4.58%) |
Mar 12, 2015 | 71.56 | 73.07 | 69.57 | 69.83 | 1,069,894 | -1.76(-2.45%) |
Mar 11, 2015 | 74.22 | 74.22 | 70.33 | 71.59 | 1,398,413 | -3.15(-4.22%) |
Mar 10, 2015 | 74.68 | 75.26 | 73.94 | 74.74 | 485,303 | +0.06(+0.08%) |
Mar 09, 2015 | 74.58 | 75.17 | 73.82 | 74.68 | 317,263 | +0.13(+0.17%) |
Mar 06, 2015 | 75.24 | 76.23 | 72.99 | 74.55 | 379,664 | -1.20(-1.58%) |
Mar 05, 2015 | 76.15 | 76.15 | 74.38 | 75.75 | 295,794 | -0.14(-0.19%) |
Mar 04, 2015 | 77.28 | 77.28 | 75.72 | 75.89 | 472,263 | -1.39(-1.79%) |
Mar 03, 2015 | 77.52 | 78.67 | 76.12 | 77.28 | 881,046 | -0.34(-0.43%) |