Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 77.22 | 77.57 | 76.06 | 76.06 | 4,619,543 | -1.39(-1.79%) |
May 28, 2015 | 77.69 | 77.73 | 76.95 | 77.44 | 1,644,210 | -0.52(-0.67%) |
May 27, 2015 | 77.55 | 78.12 | 77.10 | 77.96 | 1,543,393 | +0.65(+0.84%) |
May 26, 2015 | 78.45 | 78.47 | 76.95 | 77.31 | 2,655,699 | -1.22(-1.55%) |
May 22, 2015 | 78.99 | 78.53 | 78.53 | 78.53 | 1,567,869 | -0.51(-0.65%) |
May 21, 2015 | 78.37 | 79.41 | 78.24 | 79.04 | 1,596,896 | +0.67(+0.86%) |
May 20, 2015 | 78.49 | 78.59 | 77.88 | 78.37 | 1,251,095 | +0.01(+0.01%) |
May 19, 2015 | 78.77 | 78.93 | 78.25 | 78.36 | 2,326,866 | -0.22(-0.28%) |
May 18, 2015 | 78.69 | 78.82 | 78.38 | 78.58 | 1,423,342 | -0.15(-0.19%) |
May 15, 2015 | 79.08 | 79.12 | 78.12 | 78.72 | 2,004,475 | -0.28(-0.35%) |
May 14, 2015 | 78.18 | 79.08 | 78.16 | 79.00 | 1,634,216 | +1.35(+1.74%) |
May 13, 2015 | 77.73 | 78.19 | 77.41 | 77.65 | 2,160,109 | +0.14(+0.18%) |
May 12, 2015 | 77.52 | 77.81 | 77.01 | 77.51 | 1,428,146 | -0.13(-0.17%) |
May 11, 2015 | 77.74 | 78.14 | 77.65 | 77.64 | 1,479,111 | -0.11(-0.15%) |
May 08, 2015 | 77.83 | 78.13 | 77.54 | 77.75 | 1,352,266 | +0.73(+0.95%) |
May 07, 2015 | 76.80 | 77.25 | 76.57 | 77.02 | 1,224,013 | +0.13(+0.17%) |
May 06, 2015 | 77.14 | 77.34 | 76.45 | 76.89 | 1,244,651 | +0.06(+0.08%) |
May 05, 2015 | 77.55 | 78.09 | 76.71 | 76.83 | 1,350,521 | -0.68(-0.88%) |
May 04, 2015 | 77.27 | 77.61 | 77.16 | 77.51 | 1,871,119 | +0.46(+0.60%) |
May 01, 2015 | 76.25 | 77.14 | 76.07 | 77.05 | 2,606,830 | +1.19(+1.57%) |
Apr 30, 2015 | 76.35 | 76.87 | 75.64 | 75.86 | 2,136,578 | -0.77(-1.00%) |
Apr 29, 2015 | 76.48 | 77.18 | 76.27 | 76.63 | 1,884,893 | -0.51(-0.66%) |
Apr 28, 2015 | 76.70 | 77.22 | 76.55 | 77.14 | 2,358,652 | +0.16(+0.21%) |
Apr 27, 2015 | 76.82 | 77.22 | 76.63 | 76.97 | 2,966,225 | +0.27(+0.35%) |
Apr 24, 2015 | 76.77 | 76.84 | 76.37 | 76.71 | 2,375,425 | -0.06(-0.08%) |
Apr 23, 2015 | 76.39 | 77.08 | 76.01 | 76.77 | 3,273,616 | +0.22(+0.29%) |
Apr 22, 2015 | 76.54 | 76.75 | 75.81 | 76.55 | 3,180,358 | +0.02(+0.02%) |
Apr 21, 2015 | 77.78 | 78.16 | 76.28 | 76.54 | 4,881,294 | -2.11(-2.68%) |
Apr 20, 2015 | 78.06 | 78.86 | 78.05 | 78.64 | 1,842,884 | +0.93(+1.20%) |
Apr 17, 2015 | 78.98 | 79.02 | 77.35 | 77.71 | 3,243,656 | -1.92(-2.41%) |
Apr 16, 2015 | 79.92 | 80.11 | 79.45 | 79.63 | 1,766,515 | -0.65(-0.81%) |
Apr 15, 2015 | 80.98 | 80.99 | 80.20 | 80.28 | 2,875,020 | -0.36(-0.45%) |
Apr 14, 2015 | 79.30 | 80.70 | 79.10 | 80.65 | 2,763,183 | +1.18(+1.48%) |
Apr 13, 2015 | 78.77 | 79.58 | 78.62 | 79.47 | 1,913,394 | +0.41(+0.51%) |
Apr 10, 2015 | 78.98 | 79.33 | 78.70 | 79.06 | 1,711,081 | +0.21(+0.27%) |
Apr 09, 2015 | 78.68 | 79.23 | 78.44 | 78.85 | 1,177,703 | +0.02(+0.02%) |
Apr 08, 2015 | 79.25 | 79.56 | 78.48 | 78.84 | 1,735,813 | -0.55(-0.69%) |
Apr 07, 2015 | 79.31 | 80.05 | 79.08 | 79.39 | 1,964,884 | +0.15(+0.18%) |
Apr 06, 2015 | 77.93 | 79.64 | 77.82 | 79.24 | 1,351,215 | +0.93(+1.19%) |
Apr 02, 2015 | 78.07 | 78.31 | 78.31 | 78.31 | 1,325,700 | +0.07(+0.09%) |
Apr 01, 2015 | 78.63 | 78.75 | 77.90 | 78.24 | 1,826,214 | -0.50(-0.64%) |
Mar 31, 2015 | 78.90 | 79.10 | 78.48 | 78.74 | 2,148,412 | -0.61(-0.77%) |
Mar 30, 2015 | 78.79 | 79.62 | 78.75 | 79.35 | 2,434,754 | +0.93(+1.19%) |
Mar 27, 2015 | 78.21 | 78.62 | 77.86 | 78.42 | 2,295,557 | +0.56(+0.72%) |
Mar 26, 2015 | 77.49 | 78.18 | 77.25 | 77.85 | 2,090,398 | +0.02(+0.03%) |
Mar 25, 2015 | 78.87 | 79.01 | 77.82 | 77.83 | 2,184,538 | -0.90(-1.14%) |
Mar 24, 2015 | 78.76 | 79.18 | 78.65 | 78.72 | 2,019,549 | -0.23(-0.30%) |
Mar 23, 2015 | 79.60 | 79.79 | 78.95 | 78.96 | 2,251,200 | -0.51(-0.64%) |
Mar 20, 2015 | 80.40 | 80.44 | 79.35 | 79.47 | 6,447,611 | -0.68(-0.85%) |
Mar 19, 2015 | 80.14 | 80.39 | 79.66 | 80.14 | 2,066,462 | -0.35(-0.44%) |
Mar 18, 2015 | 79.33 | 80.76 | 78.51 | 80.50 | 3,184,074 | +0.85(+1.06%) |
Mar 17, 2015 | 79.55 | 79.85 | 79.33 | 79.65 | 1,798,103 | -0.26(-0.32%) |
Mar 16, 2015 | 79.07 | 79.97 | 78.88 | 79.91 | 1,708,630 | +1.15(+1.45%) |
Mar 13, 2015 | 78.97 | 79.09 | 78.03 | 78.76 | 2,212,075 | -0.34(-0.43%) |
Mar 12, 2015 | 77.85 | 79.24 | 77.73 | 79.10 | 1,760,866 | +1.52(+1.96%) |
Mar 11, 2015 | 78.10 | 78.22 | 77.55 | 77.58 | 2,336,105 | -0.44(-0.56%) |
Mar 10, 2015 | 78.84 | 78.93 | 78.01 | 78.01 | 2,316,920 | -1.58(-1.99%) |
Mar 09, 2015 | 78.81 | 79.89 | 78.79 | 79.60 | 1,921,496 | +0.74(+0.94%) |
Mar 06, 2015 | 79.18 | 79.57 | 78.72 | 78.85 | 2,928,233 | -1.09(-1.36%) |
Mar 05, 2015 | 79.15 | 80.05 | 79.11 | 79.94 | 2,115,100 | +0.74(+0.94%) |
Mar 04, 2015 | 80.07 | 80.39 | 79.17 | 79.20 | 2,527,022 | -1.19(-1.47%) |
Mar 03, 2015 | 80.01 | 80.48 | 79.93 | 80.39 | 2,371,864 | +0.09(+0.11%) |