Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 78.09 | 80.46 | 76.86 | 80.29 | 47,420 | +2.24(+2.88%) |
May 28, 2015 | 77.50 | 78.78 | 77.30 | 78.05 | 6,327 | -0.17(-0.22%) |
May 27, 2015 | 77.22 | 79.49 | 77.21 | 78.22 | 14,827 | +1.08(+1.40%) |
May 26, 2015 | 80.21 | 81.20 | 76.16 | 77.14 | 12,278 | -3.77(-4.66%) |
May 22, 2015 | 80.37 | 80.91 | 80.91 | 80.91 | 13,854 | -0.07(-0.09%) |
May 21, 2015 | 81.00 | 81.00 | 80.98 | 80.98 | 1,148 | +0.38(+0.48%) |
May 20, 2015 | 80.98 | 82.86 | 80.31 | 80.60 | 16,887 | -0.67(-0.83%) |
May 19, 2015 | 80.11 | 81.27 | 80.11 | 81.27 | 3,030 | +1.41(+1.76%) |
May 18, 2015 | 79.95 | 79.95 | 79.55 | 79.86 | 19,030 | -0.88(-1.09%) |
May 15, 2015 | 79.35 | 83.55 | 79.35 | 80.74 | 3,149 | +1.48(+1.87%) |
May 14, 2015 | 79.29 | 80.88 | 78.64 | 79.26 | 15,987 | +0.33(+0.42%) |
May 13, 2015 | 79.07 | 79.07 | 78.46 | 78.93 | 3,834 | +0.24(+0.30%) |
May 12, 2015 | 78.54 | 79.34 | 77.92 | 78.69 | 8,595 | +0.01(+0.01%) |
May 11, 2015 | 78.74 | 78.77 | 78.17 | 78.68 | 2,744 | -0.66(-0.84%) |
May 08, 2015 | 78.97 | 79.35 | 78.55 | 79.35 | 2,504 | +0.74(+0.94%) |
May 07, 2015 | 78.54 | 78.69 | 78.33 | 78.61 | 1,928 | -0.21(-0.27%) |
May 06, 2015 | 79.32 | 79.32 | 78.61 | 78.81 | 2,291 | +0.18(+0.23%) |
May 05, 2015 | 78.57 | 78.94 | 78.54 | 78.63 | 7,609 | -0.35(-0.44%) |
May 04, 2015 | 78.57 | 78.98 | 78.57 | 78.98 | 2,981 | +0.41(+0.52%) |
May 01, 2015 | 78.51 | 78.76 | 78.55 | 78.57 | 4,326 | +0.02(+0.02%) |
Apr 30, 2015 | 78.54 | 79.20 | 78.54 | 78.55 | 8,290 | -0.10(-0.12%) |
Apr 29, 2015 | 78.55 | 78.95 | 78.55 | 78.65 | 2,615 | -0.33(-0.42%) |
Apr 28, 2015 | 78.76 | 79.34 | 78.57 | 78.98 | 3,603 | -0.31(-0.39%) |
Apr 27, 2015 | 77.33 | 79.35 | 77.19 | 79.29 | 7,135 | +1.54(+1.98%) |
Apr 24, 2015 | 76.85 | 78.28 | 76.61 | 77.75 | 4,617 | +1.19(+1.55%) |
Apr 23, 2015 | 77.55 | 77.55 | 75.79 | 76.56 | 3,169 | -0.79(-1.03%) |
Apr 22, 2015 | 76.65 | 77.36 | 76.58 | 77.36 | 1,451 | -0.02(-0.02%) |
Apr 21, 2015 | 79.15 | 79.38 | 76.55 | 77.37 | 23,939 | -1.75(-2.22%) |
Apr 20, 2015 | 78.40 | 79.17 | 77.87 | 79.13 | 6,634 | +1.14(+1.47%) |
Apr 17, 2015 | 77.30 | 78.54 | 76.60 | 77.99 | 3,995 | -0.13(-0.17%) |
Apr 16, 2015 | 75.93 | 78.12 | 75.93 | 78.12 | 6,902 | +2.19(+2.89%) |
Apr 15, 2015 | 75.69 | 76.96 | 73.81 | 75.93 | 16,826 | +1.99(+2.69%) |
Apr 14, 2015 | 75.20 | 75.20 | 73.89 | 73.94 | 1,578 | -0.34(-0.46%) |
Apr 13, 2015 | 74.70 | 74.70 | 74.28 | 74.28 | 1,899 | +0.10(+0.13%) |
Apr 10, 2015 | 74.97 | 74.97 | 73.74 | 74.18 | 2,413 | -0.26(-0.35%) |
Apr 09, 2015 | 74.22 | 75.77 | 74.18 | 74.44 | 7,527 | -1.13(-1.50%) |
Apr 08, 2015 | 75.32 | 75.93 | 75.32 | 75.58 | 2,657 | +0.87(+1.17%) |
Apr 07, 2015 | 76.31 | 76.31 | 74.70 | 74.70 | 2,712 | -1.54(-2.03%) |
Apr 06, 2015 | 73.67 | 76.34 | 73.67 | 76.25 | 3,797 | +1.70(+2.28%) |
Apr 02, 2015 | 76.06 | 74.55 | 74.55 | 74.55 | 2,520 | -0.64(-0.85%) |
Apr 01, 2015 | 74.50 | 76.14 | 74.50 | 75.18 | 4,704 | -1.24(-1.62%) |
Mar 31, 2015 | 76.16 | 76.42 | 74.05 | 76.42 | 9,272 | +1.42(+1.90%) |
Mar 30, 2015 | 75.66 | 75.82 | 74.37 | 75.00 | 5,285 | +0.00(+0.00%) |
Mar 27, 2015 | 74.16 | 75.00 | 74.08 | 75.00 | 7,225 | +0.81(+1.09%) |
Mar 26, 2015 | 74.62 | 74.62 | 74.18 | 74.19 | 2,459 | -0.13(-0.18%) |
Mar 25, 2015 | 75.66 | 75.66 | 74.14 | 74.32 | 8,273 | -0.73(-0.98%) |
Mar 24, 2015 | 72.20 | 75.12 | 71.03 | 75.05 | 5,001 | +0.87(+1.18%) |
Mar 23, 2015 | 72.83 | 74.35 | 72.83 | 74.18 | 17,476 | +1.27(+1.75%) |
Mar 20, 2015 | 72.17 | 73.17 | 72.09 | 72.91 | 8,859 | +0.65(+0.89%) |
Mar 19, 2015 | 71.17 | 73.31 | 71.11 | 72.26 | 23,038 | +1.48(+2.10%) |
Mar 18, 2015 | 70.27 | 72.51 | 70.27 | 70.78 | 3,099 | +0.28(+0.40%) |
Mar 17, 2015 | 71.26 | 71.78 | 70.50 | 70.50 | 7,631 | -0.17(-0.25%) |
Mar 16, 2015 | 70.93 | 71.49 | 70.67 | 70.67 | 7,112 | -0.30(-0.42%) |
Mar 13, 2015 | 71.56 | 71.56 | 70.97 | 70.97 | 1,210 | -1.17(-1.62%) |
Mar 12, 2015 | 72.64 | 72.64 | 70.88 | 72.14 | 9,993 | -0.04(-0.06%) |
Mar 11, 2015 | 70.82 | 73.12 | 70.82 | 72.18 | 9,682 | +0.83(+1.16%) |
Mar 10, 2015 | 70.33 | 71.81 | 70.12 | 71.35 | 5,476 | +0.10(+0.15%) |
Mar 09, 2015 | 70.45 | 71.95 | 70.45 | 71.25 | 3,198 | +1.43(+2.05%) |
Mar 06, 2015 | 70.10 | 70.65 | 69.56 | 69.82 | 6,003 | -0.87(-1.23%) |
Mar 05, 2015 | 71.00 | 71.01 | 69.83 | 70.69 | 5,848 | +0.23(+0.32%) |
Mar 04, 2015 | 70.32 | 70.49 | 69.13 | 70.46 | 5,775 | +0.27(+0.39%) |
Mar 03, 2015 | 70.84 | 71.56 | 69.83 | 70.19 | 8,946 | -1.33(-1.85%) |