Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 76.73 | 77.22 | 76.03 | 76.75 | 5,984,733 | -0.03(-0.04%) |
May 28, 2015 | 76.51 | 77.39 | 76.35 | 76.78 | 5,727,147 | -0.35(-0.45%) |
May 27, 2015 | 77.28 | 77.53 | 76.50 | 77.13 | 12,126,340 | +1.70(+2.25%) |
May 26, 2015 | 75.18 | 75.78 | 74.94 | 75.43 | 2,414,717 | +0.36(+0.48%) |
May 22, 2015 | 75.42 | 75.07 | 75.07 | 75.07 | 4,726,200 | -0.42(-0.56%) |
May 21, 2015 | 75.81 | 76.28 | 74.91 | 75.49 | 3,397,012 | -0.23(-0.30%) |
May 20, 2015 | 76.12 | 76.81 | 75.72 | 75.72 | 3,628,981 | -0.36(-0.47%) |
May 19, 2015 | 76.43 | 76.62 | 75.90 | 76.08 | 3,724,544 | -0.28(-0.37%) |
May 18, 2015 | 77.17 | 77.64 | 76.28 | 76.36 | 2,754,912 | -1.19(-1.53%) |
May 15, 2015 | 77.01 | 77.68 | 76.92 | 77.55 | 2,274,273 | +0.58(+0.75%) |
May 14, 2015 | 76.37 | 77.23 | 76.37 | 76.97 | 2,493,698 | +0.84(+1.10%) |
May 13, 2015 | 75.87 | 76.31 | 75.36 | 76.13 | 2,383,526 | +0.19(+0.25%) |
May 12, 2015 | 75.16 | 75.98 | 74.81 | 75.94 | 1,813,843 | +0.36(+0.48%) |
May 11, 2015 | 76.40 | 76.56 | 75.50 | 75.58 | 1,867,247 | -0.99(-1.29%) |
May 08, 2015 | 76.11 | 77.19 | 76.09 | 76.57 | 3,320,254 | +0.85(+1.12%) |
May 07, 2015 | 74.63 | 75.94 | 74.05 | 75.72 | 4,249,502 | +0.76(+1.01%) |
May 06, 2015 | 73.43 | 74.97 | 72.80 | 74.96 | 5,773,707 | +1.82(+2.49%) |
May 05, 2015 | 73.91 | 74.12 | 72.82 | 73.14 | 2,434,605 | -1.10(-1.48%) |
May 04, 2015 | 74.44 | 74.57 | 73.68 | 74.24 | 2,450,998 | +0.13(+0.18%) |
May 01, 2015 | 73.36 | 74.12 | 73.10 | 74.11 | 2,515,377 | +0.81(+1.11%) |
Apr 30, 2015 | 73.94 | 74.28 | 72.95 | 73.30 | 2,285,019 | -0.42(-0.57%) |
Apr 29, 2015 | 75.69 | 75.86 | 73.41 | 73.72 | 3,214,691 | -2.52(-3.31%) |
Apr 28, 2015 | 75.48 | 76.31 | 75.08 | 76.24 | 2,998,031 | +0.54(+0.71%) |
Apr 27, 2015 | 76.59 | 76.59 | 75.19 | 75.70 | 3,867,391 | -0.56(-0.73%) |
Apr 24, 2015 | 76.88 | 76.98 | 76.08 | 76.26 | 2,907,830 | -0.71(-0.92%) |
Apr 23, 2015 | 76.00 | 77.62 | 75.68 | 76.97 | 4,033,025 | +0.93(+1.22%) |
Apr 22, 2015 | 75.40 | 76.11 | 74.91 | 76.04 | 2,896,848 | +0.43(+0.57%) |
Apr 21, 2015 | 75.19 | 75.88 | 74.90 | 75.61 | 2,763,206 | +0.51(+0.68%) |
Apr 20, 2015 | 75.02 | 75.67 | 73.36 | 75.10 | 3,125,184 | +0.40(+0.54%) |
Apr 17, 2015 | 74.95 | 75.07 | 73.31 | 74.70 | 4,491,918 | +0.46(+0.62%) |
Apr 16, 2015 | 74.80 | 75.00 | 74.04 | 74.24 | 2,250,574 | +0.15(+0.20%) |
Apr 15, 2015 | 75.68 | 76.10 | 74.02 | 74.09 | 2,834,243 | -1.53(-2.02%) |
Apr 14, 2015 | 74.27 | 75.88 | 73.81 | 75.62 | 4,198,811 | +1.61(+2.18%) |
Apr 13, 2015 | 74.00 | 74.49 | 73.94 | 74.01 | 2,070,369 | -0.35(-0.47%) |
Apr 10, 2015 | 73.18 | 75.14 | 73.18 | 74.36 | 3,945,693 | +1.16(+1.58%) |
Apr 09, 2015 | 72.44 | 73.47 | 72.10 | 73.20 | 1,531,082 | +0.74(+1.02%) |
Apr 08, 2015 | 72.63 | 72.98 | 72.15 | 72.46 | 1,729,998 | -0.15(-0.21%) |
Apr 07, 2015 | 73.60 | 74.05 | 72.58 | 72.61 | 1,974,549 | -1.10(-1.49%) |
Apr 06, 2015 | 73.01 | 74.45 | 72.95 | 73.71 | 3,826,282 | +0.32(+0.44%) |
Apr 02, 2015 | 72.86 | 73.39 | 73.39 | 73.39 | 11,053,400 | +3.06(+4.35%) |
Apr 01, 2015 | 69.04 | 70.65 | 68.65 | 70.33 | 3,129,528 | +1.42(+2.06%) |
Mar 31, 2015 | 69.47 | 69.93 | 67.42 | 68.91 | 5,654,990 | -0.56(-0.81%) |
Mar 30, 2015 | 70.99 | 70.99 | 68.65 | 69.47 | 4,159,335 | -1.13(-1.60%) |
Mar 27, 2015 | 69.15 | 70.65 | 68.81 | 70.60 | 4,475,382 | +1.80(+2.62%) |
Mar 26, 2015 | 69.84 | 70.06 | 68.81 | 68.80 | 2,691,078 | -1.34(-1.91%) |
Mar 25, 2015 | 71.68 | 71.68 | 70.14 | 70.14 | 2,484,994 | -1.09(-1.53%) |
Mar 24, 2015 | 71.40 | 71.91 | 71.03 | 71.23 | 3,689,462 | -0.29(-0.41%) |
Mar 23, 2015 | 69.89 | 71.96 | 69.85 | 71.52 | 3,704,828 | +1.62(+2.32%) |
Mar 20, 2015 | 69.64 | 70.10 | 69.62 | 69.90 | 3,905,759 | +0.33(+0.47%) |
Mar 19, 2015 | 70.08 | 70.26 | 69.44 | 69.57 | 2,379,236 | -0.54(-0.77%) |
Mar 18, 2015 | 69.40 | 70.50 | 68.20 | 70.11 | 3,399,765 | +0.45(+0.65%) |
Mar 17, 2015 | 70.12 | 70.56 | 69.31 | 69.66 | 2,274,875 | -1.08(-1.53%) |
Mar 16, 2015 | 70.28 | 70.80 | 70.21 | 70.74 | 1,833,770 | +0.87(+1.25%) |
Mar 13, 2015 | 70.44 | 70.48 | 69.53 | 69.87 | 2,270,715 | -0.81(-1.15%) |
Mar 12, 2015 | 70.07 | 70.89 | 70.05 | 70.68 | 2,290,199 | +0.81(+1.16%) |
Mar 11, 2015 | 70.42 | 70.55 | 69.72 | 69.87 | 4,114,585 | -0.43(-0.61%) |
Mar 10, 2015 | 70.05 | 70.61 | 69.27 | 70.30 | 2,829,779 | -0.29(-0.41%) |
Mar 09, 2015 | 70.84 | 71.08 | 70.13 | 70.59 | 2,493,912 | +0.16(+0.23%) |
Mar 06, 2015 | 73.17 | 73.19 | 70.01 | 70.43 | 5,406,314 | -3.45(-4.67%) |
Mar 05, 2015 | 75.02 | 75.20 | 73.31 | 73.88 | 3,322,701 | -0.86(-1.15%) |
Mar 04, 2015 | 75.24 | 75.42 | 74.43 | 74.74 | 1,950,455 | -0.68(-0.90%) |
Mar 03, 2015 | 75.58 | 76.05 | 75.22 | 75.42 | 2,199,218 | -0.46(-0.61%) |