Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 76.80 | 76.80 | 75.08 | 75.25 | 6,371,248 | -1.47(-1.91%) |
May 28, 2015 | 76.90 | 77.03 | 76.24 | 76.72 | 3,456,804 | -0.45(-0.59%) |
May 27, 2015 | 76.69 | 77.33 | 76.24 | 77.17 | 3,064,715 | +0.45(+0.58%) |
May 26, 2015 | 76.28 | 76.79 | 75.93 | 76.73 | 3,292,519 | +0.21(+0.28%) |
May 22, 2015 | 76.04 | 76.51 | 76.51 | 76.51 | 2,804,061 | +0.36(+0.48%) |
May 21, 2015 | 76.34 | 76.61 | 75.91 | 76.15 | 2,863,711 | -0.34(-0.45%) |
May 20, 2015 | 77.31 | 77.31 | 76.33 | 76.49 | 2,922,809 | -0.92(-1.18%) |
May 19, 2015 | 76.97 | 77.67 | 76.79 | 77.41 | 2,092,376 | +0.20(+0.26%) |
May 18, 2015 | 77.11 | 77.64 | 76.90 | 77.20 | 1,933,506 | -0.25(-0.32%) |
May 15, 2015 | 76.65 | 77.49 | 76.30 | 77.46 | 3,163,305 | +0.57(+0.74%) |
May 14, 2015 | 75.71 | 76.92 | 75.55 | 76.89 | 2,486,953 | +1.52(+2.01%) |
May 13, 2015 | 76.16 | 76.53 | 75.02 | 75.37 | 3,890,224 | -0.54(-0.71%) |
May 12, 2015 | 75.47 | 76.12 | 74.69 | 75.91 | 2,676,821 | -0.04(-0.05%) |
May 11, 2015 | 76.56 | 76.92 | 75.53 | 75.95 | 2,921,330 | -1.05(-1.37%) |
May 08, 2015 | 76.84 | 77.18 | 76.30 | 77.00 | 2,534,966 | +1.07(+1.41%) |
May 07, 2015 | 75.36 | 76.26 | 75.14 | 75.93 | 2,359,717 | +0.62(+0.83%) |
May 06, 2015 | 75.47 | 76.18 | 74.80 | 75.31 | 4,039,994 | -0.11(-0.15%) |
May 05, 2015 | 76.76 | 77.03 | 75.31 | 75.42 | 3,813,743 | -1.33(-1.73%) |
May 04, 2015 | 75.78 | 76.84 | 75.65 | 76.75 | 3,058,187 | +0.94(+1.24%) |
May 01, 2015 | 76.76 | 76.92 | 75.51 | 75.81 | 3,835,346 | -0.85(-1.11%) |
Apr 30, 2015 | 78.16 | 78.53 | 76.30 | 76.66 | 5,144,450 | +0.83(+1.09%) |
Apr 29, 2015 | 77.14 | 77.54 | 75.83 | 75.83 | 3,863,202 | -1.82(-2.35%) |
Apr 28, 2015 | 76.99 | 77.67 | 76.94 | 77.66 | 2,037,691 | +0.46(+0.60%) |
Apr 27, 2015 | 77.59 | 77.88 | 77.06 | 77.20 | 2,325,377 | -0.11(-0.14%) |
Apr 24, 2015 | 77.80 | 78.21 | 77.27 | 77.30 | 2,726,022 | -0.58(-0.75%) |
Apr 23, 2015 | 77.68 | 78.21 | 77.26 | 77.89 | 1,646,968 | +0.10(+0.13%) |
Apr 22, 2015 | 77.03 | 77.89 | 76.93 | 77.79 | 2,265,784 | +0.76(+0.99%) |
Apr 21, 2015 | 77.72 | 78.02 | 76.90 | 77.03 | 2,651,484 | -0.70(-0.90%) |
Apr 20, 2015 | 77.97 | 78.26 | 77.46 | 77.72 | 2,740,728 | -0.21(-0.27%) |
Apr 17, 2015 | 78.05 | 78.30 | 77.30 | 77.93 | 2,861,865 | -0.54(-0.68%) |
Apr 16, 2015 | 76.69 | 78.62 | 76.60 | 78.47 | 3,421,315 | +1.29(+1.67%) |
Apr 15, 2015 | 77.85 | 78.31 | 77.11 | 77.18 | 2,964,576 | +0.54(+0.71%) |
Apr 14, 2015 | 76.88 | 77.16 | 76.14 | 76.64 | 2,925,892 | -0.23(-0.30%) |
Apr 13, 2015 | 77.04 | 77.68 | 76.86 | 76.86 | 2,029,126 | -0.24(-0.31%) |
Apr 10, 2015 | 77.49 | 77.81 | 77.05 | 77.10 | 1,811,296 | -0.22(-0.28%) |
Apr 09, 2015 | 78.08 | 78.35 | 77.22 | 77.32 | 2,141,920 | -0.97(-1.23%) |
Apr 08, 2015 | 78.40 | 79.11 | 78.02 | 78.28 | 1,657,641 | +0.06(+0.08%) |
Apr 07, 2015 | 79.16 | 79.65 | 78.21 | 78.22 | 2,896,195 | -0.94(-1.19%) |
Apr 06, 2015 | 78.07 | 79.26 | 77.92 | 79.16 | 3,225,797 | +1.02(+1.30%) |
Apr 02, 2015 | 77.97 | 78.15 | 78.15 | 78.15 | 1,891,013 | +0.26(+0.33%) |
Apr 01, 2015 | 77.73 | 78.52 | 77.22 | 77.89 | 4,197,091 | +1.87(+2.45%) |
Mar 31, 2015 | 77.36 | 78.02 | 76.02 | 76.02 | 5,369,253 | -1.62(-2.09%) |
Mar 30, 2015 | 77.98 | 78.11 | 77.29 | 77.64 | 3,176,535 | +0.10(+0.12%) |
Mar 27, 2015 | 77.35 | 77.81 | 77.18 | 77.55 | 2,947,639 | +0.68(+0.88%) |
Mar 26, 2015 | 76.40 | 77.42 | 76.39 | 76.87 | 1,826,280 | -0.22(-0.28%) |
Mar 25, 2015 | 78.43 | 78.63 | 77.09 | 77.09 | 2,263,113 | -1.36(-1.74%) |
Mar 24, 2015 | 78.94 | 79.14 | 78.44 | 78.45 | 2,813,678 | -0.39(-0.49%) |
Mar 23, 2015 | 78.90 | 79.38 | 78.61 | 78.84 | 2,338,702 | -0.04(-0.05%) |
Mar 20, 2015 | 76.47 | 78.94 | 76.22 | 78.88 | 4,435,178 | +2.50(+3.28%) |
Mar 19, 2015 | 77.11 | 77.21 | 76.36 | 76.38 | 3,415,784 | -0.74(-0.96%) |
Mar 18, 2015 | 75.98 | 77.50 | 75.26 | 77.12 | 4,327,538 | +1.12(+1.48%) |
Mar 17, 2015 | 76.26 | 76.61 | 75.78 | 76.00 | 3,423,595 | -0.40(-0.52%) |
Mar 16, 2015 | 76.49 | 76.71 | 75.93 | 76.39 | 3,568,670 | +0.30(+0.39%) |
Mar 13, 2015 | 77.69 | 77.75 | 75.81 | 76.09 | 3,109,692 | -1.64(-2.11%) |
Mar 12, 2015 | 77.11 | 77.75 | 76.71 | 77.73 | 2,764,168 | +1.32(+1.73%) |
Mar 11, 2015 | 76.31 | 76.76 | 76.09 | 76.41 | 2,658,622 | +0.05(+0.06%) |
Mar 10, 2015 | 77.47 | 77.67 | 76.31 | 76.36 | 3,272,168 | -1.62(-2.08%) |
Mar 09, 2015 | 78.32 | 78.69 | 77.81 | 77.98 | 2,930,524 | -0.02(-0.03%) |
Mar 06, 2015 | 79.28 | 79.28 | 77.68 | 78.01 | 4,705,260 | -2.12(-2.65%) |
Mar 05, 2015 | 79.47 | 80.40 | 79.43 | 80.13 | 2,666,505 | +0.55(+0.69%) |
Mar 04, 2015 | 79.40 | 79.88 | 78.88 | 79.58 | 3,843,133 | +0.23(+0.28%) |
Mar 03, 2015 | 80.19 | 80.32 | 79.56 | 79.36 | 3,861,385 | -0.90(-1.13%) |