Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 79.20 | 79.35 | 78.37 | 78.38 | 205,899 | -1.07(-1.35%) |
May 28, 2015 | 81.29 | 81.29 | 79.04 | 79.45 | 195,694 | -2.67(-3.25%) |
May 27, 2015 | 81.68 | 82.16 | 81.44 | 82.12 | 450,846 | -0.02(-0.02%) |
May 26, 2015 | 82.49 | 82.88 | 81.84 | 82.13 | 558,544 | +0.28(+0.34%) |
May 22, 2015 | 81.19 | 81.85 | 81.85 | 81.85 | 134,842 | +2.16(+2.72%) |
May 21, 2015 | 79.32 | 79.86 | 79.32 | 79.69 | 329,757 | -0.19(-0.24%) |
May 20, 2015 | 79.54 | 80.02 | 79.42 | 79.88 | 162,609 | -0.44(-0.55%) |
May 19, 2015 | 80.21 | 80.37 | 80.05 | 80.32 | 120,074 | +0.91(+1.15%) |
May 18, 2015 | 79.42 | 79.61 | 79.17 | 79.40 | 302,682 | -0.81(-1.01%) |
May 15, 2015 | 79.68 | 80.28 | 79.62 | 80.22 | 113,980 | +1.09(+1.38%) |
May 14, 2015 | 78.62 | 79.23 | 78.59 | 79.12 | 153,137 | +1.00(+1.28%) |
May 13, 2015 | 78.36 | 78.68 | 78.00 | 78.12 | 193,238 | -0.47(-0.60%) |
May 12, 2015 | 78.20 | 78.64 | 77.93 | 78.59 | 549,695 | -0.34(-0.43%) |
May 11, 2015 | 79.75 | 79.92 | 78.93 | 78.93 | 370,914 | -0.36(-0.46%) |
May 08, 2015 | 78.04 | 79.59 | 78.04 | 79.30 | 125,208 | +1.95(+2.52%) |
May 07, 2015 | 77.11 | 77.41 | 76.90 | 77.35 | 228,015 | -0.27(-0.35%) |
May 06, 2015 | 79.13 | 79.18 | 77.50 | 77.62 | 179,887 | -1.75(-2.20%) |
May 05, 2015 | 80.03 | 80.14 | 79.15 | 79.37 | 245,461 | -2.72(-3.31%) |
May 04, 2015 | 81.29 | 82.24 | 81.23 | 82.09 | 191,268 | +0.80(+0.98%) |
May 01, 2015 | 80.86 | 81.39 | 80.43 | 81.29 | 354,459 | +0.66(+0.82%) |
Apr 30, 2015 | 81.17 | 81.19 | 80.54 | 80.63 | 331,469 | -0.90(-1.11%) |
Apr 29, 2015 | 81.82 | 82.02 | 81.11 | 81.53 | 367,584 | -1.10(-1.33%) |
Apr 28, 2015 | 82.55 | 82.80 | 82.00 | 82.64 | 212,430 | -0.08(-0.10%) |
Apr 27, 2015 | 82.61 | 82.99 | 82.41 | 82.72 | 444,046 | +1.14(+1.39%) |
Apr 24, 2015 | 81.53 | 81.86 | 81.37 | 81.58 | 323,317 | +0.29(+0.36%) |
Apr 23, 2015 | 80.60 | 81.60 | 80.56 | 81.29 | 156,231 | -0.51(-0.62%) |
Apr 22, 2015 | 81.04 | 82.04 | 81.04 | 81.80 | 168,926 | +1.56(+1.94%) |
Apr 21, 2015 | 79.40 | 80.69 | 79.40 | 80.24 | 230,332 | +1.63(+2.07%) |
Apr 20, 2015 | 78.34 | 79.03 | 78.20 | 78.62 | 486,151 | +0.23(+0.30%) |
Apr 17, 2015 | 80.26 | 80.26 | 77.26 | 78.38 | 350,129 | -2.68(-3.30%) |
Apr 16, 2015 | 80.52 | 81.55 | 80.42 | 81.06 | 242,615 | +1.10(+1.38%) |
Apr 15, 2015 | 79.73 | 79.99 | 79.36 | 79.96 | 230,202 | +0.17(+0.22%) |
Apr 14, 2015 | 80.01 | 80.11 | 78.96 | 79.79 | 312,438 | -1.03(-1.27%) |
Apr 13, 2015 | 80.76 | 81.92 | 80.64 | 80.81 | 151,845 | +0.85(+1.07%) |
Apr 10, 2015 | 79.46 | 80.10 | 79.13 | 79.96 | 170,796 | -0.80(-0.99%) |
Apr 09, 2015 | 79.10 | 81.05 | 79.10 | 80.76 | 521,141 | +2.93(+3.76%) |
Apr 08, 2015 | 77.28 | 77.95 | 76.20 | 77.83 | 231,237 | +4.80(+6.57%) |
Apr 07, 2015 | 73.17 | 73.58 | 73.01 | 73.03 | 278,873 | +0.03(+0.05%) |
Apr 06, 2015 | 72.31 | 73.28 | 72.26 | 73.00 | 137,331 | +0.76(+1.06%) |
Apr 02, 2015 | 71.90 | 72.23 | 72.23 | 72.23 | 341,931 | +0.94(+1.31%) |
Apr 01, 2015 | 70.99 | 71.30 | 70.81 | 71.30 | 310,741 | +1.12(+1.59%) |
Mar 31, 2015 | 69.77 | 70.33 | 69.65 | 70.18 | 444,085 | -0.50(-0.70%) |
Mar 30, 2015 | 69.65 | 70.81 | 69.47 | 70.67 | 344,815 | +2.35(+3.43%) |
Mar 27, 2015 | 68.14 | 68.45 | 68.05 | 68.33 | 55,577 | +1.01(+1.50%) |
Mar 26, 2015 | 67.35 | 67.57 | 67.11 | 67.32 | 285,285 | +0.04(+0.06%) |
Mar 25, 2015 | 68.08 | 68.08 | 67.27 | 67.27 | 65,373 | -0.87(-1.28%) |
Mar 24, 2015 | 67.93 | 68.21 | 67.87 | 68.14 | 644,465 | -0.09(-0.13%) |
Mar 23, 2015 | 68.20 | 68.42 | 68.09 | 68.24 | 43,306 | -0.08(-0.12%) |
Mar 20, 2015 | 68.19 | 68.55 | 68.14 | 68.32 | 52,702 | +0.37(+0.55%) |
Mar 19, 2015 | 67.92 | 68.23 | 67.66 | 67.95 | 101,910 | +0.01(+0.01%) |
Mar 18, 2015 | 66.99 | 68.20 | 66.81 | 67.94 | 88,697 | +1.15(+1.73%) |
Mar 17, 2015 | 66.31 | 67.01 | 66.05 | 66.79 | 332,254 | +0.22(+0.32%) |
Mar 16, 2015 | 66.36 | 66.70 | 66.32 | 66.57 | 213,757 | +0.95(+1.44%) |
Mar 13, 2015 | 65.81 | 65.95 | 65.23 | 65.62 | 180,717 | +0.12(+0.19%) |
Mar 12, 2015 | 65.81 | 66.01 | 65.43 | 65.50 | 216,828 | +0.36(+0.55%) |
Mar 11, 2015 | 65.13 | 65.32 | 64.97 | 65.14 | 197,485 | +0.06(+0.09%) |
Mar 10, 2015 | 65.49 | 65.49 | 64.99 | 65.09 | 266,979 | -1.31(-1.97%) |
Mar 09, 2015 | 66.39 | 66.64 | 66.35 | 66.40 | 166,300 | +0.33(+0.50%) |
Mar 06, 2015 | 66.51 | 66.59 | 65.91 | 66.06 | 116,383 | -0.66(-0.98%) |
Mar 05, 2015 | 66.61 | 66.93 | 66.37 | 66.72 | 172,133 | +0.08(+0.12%) |
Mar 04, 2015 | 66.45 | 66.69 | 66.16 | 66.64 | 87,143 | -0.36(-0.53%) |
Mar 03, 2015 | 67.12 | 67.15 | 66.55 | 66.99 | 81,705 | -1.24(-1.81%) |