Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 75.13 | 75.62 | 73.73 | 73.80 | 204,216 | -1.61(-2.14%) |
May 28, 2015 | 75.31 | 75.98 | 74.57 | 75.41 | 231,823 | +0.16(+0.21%) |
May 27, 2015 | 75.10 | 75.47 | 74.78 | 75.25 | 167,404 | +0.37(+0.50%) |
May 26, 2015 | 75.60 | 75.98 | 74.67 | 74.88 | 281,025 | -0.81(-1.07%) |
May 22, 2015 | 75.46 | 75.69 | 75.69 | 75.69 | 393,831 | +0.08(+0.11%) |
May 21, 2015 | 75.07 | 75.98 | 74.88 | 75.61 | 278,556 | +0.30(+0.40%) |
May 20, 2015 | 74.76 | 75.71 | 72.10 | 75.31 | 1,010,771 | -0.69(-0.91%) |
May 19, 2015 | 75.96 | 76.82 | 75.60 | 76.00 | 378,754 | -0.38(-0.50%) |
May 18, 2015 | 75.63 | 76.44 | 75.37 | 76.38 | 255,817 | +0.77(+1.02%) |
May 15, 2015 | 75.76 | 75.96 | 75.15 | 75.61 | 217,300 | +0.05(+0.07%) |
May 14, 2015 | 74.82 | 75.86 | 74.49 | 75.55 | 367,437 | +1.05(+1.40%) |
May 13, 2015 | 74.59 | 74.91 | 74.33 | 74.51 | 442,317 | -0.08(-0.11%) |
May 12, 2015 | 74.05 | 74.69 | 73.68 | 74.59 | 619,874 | +0.08(+0.11%) |
May 11, 2015 | 74.09 | 74.66 | 73.92 | 74.51 | 150,187 | +0.20(+0.27%) |
May 08, 2015 | 74.09 | 74.65 | 73.89 | 74.31 | 187,840 | +0.49(+0.67%) |
May 07, 2015 | 73.66 | 73.84 | 73.19 | 73.82 | 157,749 | +0.26(+0.36%) |
May 06, 2015 | 73.84 | 73.84 | 73.14 | 73.55 | 269,419 | +0.02(+0.02%) |
May 05, 2015 | 73.70 | 74.71 | 73.24 | 73.54 | 270,418 | -0.72(-0.97%) |
May 04, 2015 | 73.39 | 74.57 | 73.29 | 74.25 | 289,000 | +0.86(+1.18%) |
May 01, 2015 | 72.92 | 73.65 | 72.69 | 73.39 | 293,662 | +0.94(+1.29%) |
Apr 30, 2015 | 72.62 | 73.08 | 72.02 | 72.45 | 491,210 | -0.74(-1.01%) |
Apr 29, 2015 | 72.36 | 73.28 | 71.96 | 73.19 | 238,223 | +0.41(+0.56%) |
Apr 28, 2015 | 72.86 | 72.92 | 72.23 | 72.78 | 144,642 | +0.06(+0.09%) |
Apr 27, 2015 | 72.75 | 73.11 | 72.22 | 72.72 | 249,320 | +0.24(+0.33%) |
Apr 24, 2015 | 72.93 | 73.20 | 72.19 | 72.48 | 210,062 | -0.36(-0.50%) |
Apr 23, 2015 | 72.77 | 73.73 | 72.76 | 72.84 | 289,775 | -0.28(-0.39%) |
Apr 22, 2015 | 72.41 | 73.20 | 71.72 | 73.13 | 128,242 | +0.73(+1.01%) |
Apr 21, 2015 | 72.77 | 73.00 | 72.03 | 72.40 | 173,064 | -0.23(-0.31%) |
Apr 20, 2015 | 72.17 | 73.08 | 72.17 | 72.63 | 139,474 | +0.76(+1.06%) |
Apr 17, 2015 | 71.52 | 72.05 | 71.23 | 71.86 | 395,071 | -0.01(-0.01%) |
Apr 16, 2015 | 71.95 | 72.24 | 71.59 | 71.87 | 181,093 | -0.23(-0.32%) |
Apr 15, 2015 | 72.01 | 72.76 | 71.86 | 72.10 | 188,175 | +0.39(+0.55%) |
Apr 14, 2015 | 71.28 | 71.92 | 70.83 | 71.71 | 272,182 | +0.48(+0.68%) |
Apr 13, 2015 | 71.46 | 72.31 | 71.22 | 71.22 | 204,127 | -0.45(-0.63%) |
Apr 10, 2015 | 71.53 | 72.33 | 71.41 | 71.68 | 167,802 | +0.11(+0.15%) |
Apr 09, 2015 | 71.26 | 71.70 | 70.93 | 71.57 | 140,206 | +0.03(+0.04%) |
Apr 08, 2015 | 71.27 | 71.80 | 70.83 | 71.54 | 208,674 | +0.20(+0.28%) |
Apr 07, 2015 | 71.86 | 71.86 | 71.24 | 71.34 | 246,103 | -0.32(-0.44%) |
Apr 06, 2015 | 69.99 | 71.87 | 69.95 | 71.66 | 304,303 | +1.40(+1.99%) |
Apr 02, 2015 | 69.92 | 70.26 | 70.26 | 70.26 | 218,327 | +0.47(+0.68%) |
Apr 01, 2015 | 71.21 | 71.39 | 69.61 | 69.79 | 280,135 | -1.47(-2.07%) |
Mar 31, 2015 | 70.87 | 71.32 | 70.62 | 71.26 | 171,033 | -0.16(-0.23%) |
Mar 30, 2015 | 70.88 | 71.59 | 70.87 | 71.43 | 174,457 | +1.00(+1.42%) |
Mar 27, 2015 | 69.65 | 70.80 | 69.34 | 70.42 | 266,725 | +0.90(+1.30%) |
Mar 26, 2015 | 69.13 | 69.88 | 68.80 | 69.52 | 184,569 | -0.02(-0.03%) |
Mar 25, 2015 | 70.46 | 70.89 | 69.45 | 69.54 | 138,402 | -0.66(-0.93%) |
Mar 24, 2015 | 70.84 | 70.97 | 70.05 | 70.20 | 190,156 | -0.65(-0.91%) |
Mar 23, 2015 | 71.31 | 71.80 | 70.77 | 70.84 | 179,527 | -0.35(-0.49%) |
Mar 20, 2015 | 71.45 | 71.95 | 71.13 | 71.19 | 451,751 | +0.12(+0.17%) |
Mar 19, 2015 | 71.74 | 71.86 | 70.81 | 71.07 | 193,826 | -0.80(-1.11%) |
Mar 18, 2015 | 70.32 | 72.23 | 70.13 | 71.87 | 298,418 | +1.13(+1.59%) |
Mar 17, 2015 | 69.90 | 70.84 | 69.53 | 70.74 | 417,391 | +0.88(+1.26%) |
Mar 16, 2015 | 69.03 | 69.99 | 68.11 | 69.86 | 258,245 | +1.38(+2.02%) |
Mar 13, 2015 | 68.73 | 69.11 | 67.93 | 68.48 | 300,867 | -0.27(-0.40%) |
Mar 12, 2015 | 67.70 | 69.01 | 67.65 | 68.75 | 265,858 | +1.62(+2.41%) |
Mar 11, 2015 | 66.70 | 67.28 | 66.34 | 67.13 | 381,952 | +0.09(+0.14%) |
Mar 10, 2015 | 67.78 | 68.98 | 67.02 | 67.04 | 251,186 | -1.47(-2.15%) |
Mar 09, 2015 | 68.74 | 69.24 | 68.46 | 68.51 | 192,682 | -0.08(-0.12%) |
Mar 06, 2015 | 69.27 | 69.69 | 68.29 | 68.60 | 195,097 | -0.99(-1.42%) |
Mar 05, 2015 | 69.64 | 70.02 | 69.04 | 69.59 | 171,303 | +0.06(+0.09%) |
Mar 04, 2015 | 70.07 | 70.45 | 69.27 | 69.52 | 132,480 | -0.93(-1.32%) |
Mar 03, 2015 | 70.90 | 71.26 | 70.32 | 70.45 | 166,372 | -0.43(-0.60%) |