Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 75.77 | 76.63 | 75.46 | 75.58 | 359,740 | -0.25(-0.33%) |
May 28, 2015 | 76.14 | 76.39 | 74.69 | 75.83 | 254,306 | -0.47(-0.62%) |
May 27, 2015 | 75.03 | 76.36 | 74.98 | 76.30 | 486,989 | +1.18(+1.57%) |
May 26, 2015 | 75.90 | 76.64 | 74.79 | 75.12 | 256,272 | -1.65(-2.15%) |
May 22, 2015 | 76.57 | 76.77 | 76.77 | 76.77 | 190,900 | -0.51(-0.66%) |
May 21, 2015 | 76.69 | 77.49 | 76.69 | 77.28 | 528,654 | +1.10(+1.44%) |
May 20, 2015 | 76.79 | 77.10 | 75.84 | 76.18 | 556,374 | -0.10(-0.13%) |
May 19, 2015 | 76.31 | 76.64 | 75.43 | 76.28 | 496,114 | -0.84(-1.09%) |
May 18, 2015 | 76.58 | 77.50 | 75.88 | 77.12 | 550,949 | +0.32(+0.42%) |
May 15, 2015 | 76.65 | 77.42 | 75.94 | 76.80 | 500,918 | -0.24(-0.31%) |
May 14, 2015 | 77.69 | 78.50 | 76.77 | 77.04 | 308,317 | -0.35(-0.45%) |
May 13, 2015 | 77.78 | 77.99 | 76.83 | 77.39 | 692,776 | +0.43(+0.56%) |
May 12, 2015 | 76.78 | 78.27 | 76.48 | 76.96 | 906,611 | +0.94(+1.24%) |
May 11, 2015 | 77.55 | 77.62 | 76.00 | 76.02 | 1,379,822 | -1.74(-2.24%) |
May 08, 2015 | 78.84 | 79.03 | 77.00 | 77.76 | 939,401 | -0.10(-0.13%) |
May 07, 2015 | 78.66 | 78.71 | 76.54 | 77.86 | 523,234 | -1.28(-1.62%) |
May 06, 2015 | 79.86 | 80.79 | 78.62 | 79.14 | 471,007 | +0.23(+0.29%) |
May 05, 2015 | 81.13 | 81.67 | 78.66 | 78.91 | 519,504 | -1.29(-1.61%) |
May 04, 2015 | 79.89 | 81.01 | 79.51 | 80.20 | 542,115 | +0.43(+0.54%) |
May 01, 2015 | 79.48 | 80.93 | 78.89 | 79.77 | 782,757 | +0.05(+0.06%) |
Apr 30, 2015 | 76.37 | 81.78 | 75.85 | 79.72 | 1,098,652 | +3.87(+5.10%) |
Apr 29, 2015 | 73.67 | 76.33 | 73.28 | 75.85 | 465,261 | +1.77(+2.39%) |
Apr 28, 2015 | 74.13 | 74.83 | 73.83 | 74.08 | 444,232 | -0.29(-0.39%) |
Apr 27, 2015 | 73.96 | 74.79 | 73.36 | 74.37 | 535,299 | +0.98(+1.34%) |
Apr 24, 2015 | 73.67 | 73.78 | 72.67 | 73.39 | 753,989 | -0.68(-0.92%) |
Apr 23, 2015 | 72.04 | 74.11 | 71.60 | 74.07 | 614,551 | +2.31(+3.22%) |
Apr 22, 2015 | 70.80 | 72.25 | 70.58 | 71.76 | 566,218 | +0.90(+1.27%) |
Apr 21, 2015 | 72.40 | 72.53 | 70.26 | 70.86 | 453,157 | -1.46(-2.02%) |
Apr 20, 2015 | 72.19 | 73.26 | 72.02 | 72.32 | 383,839 | +0.02(+0.03%) |
Apr 17, 2015 | 74.88 | 74.89 | 72.24 | 72.30 | 879,483 | -2.75(-3.66%) |
Apr 16, 2015 | 75.24 | 76.27 | 74.11 | 75.05 | 497,386 | -0.89(-1.17%) |
Apr 15, 2015 | 73.23 | 76.87 | 72.61 | 75.94 | 768,946 | +3.42(+4.72%) |
Apr 14, 2015 | 71.66 | 72.93 | 71.54 | 72.52 | 372,895 | +1.42(+2.00%) |
Apr 13, 2015 | 71.82 | 71.82 | 70.79 | 71.10 | 264,178 | -0.29(-0.41%) |
Apr 10, 2015 | 71.62 | 71.97 | 70.58 | 71.39 | 309,776 | -0.11(-0.15%) |
Apr 09, 2015 | 69.59 | 71.71 | 69.59 | 71.50 | 438,119 | +1.93(+2.77%) |
Apr 08, 2015 | 69.72 | 70.04 | 68.78 | 69.57 | 427,097 | +0.18(+0.26%) |
Apr 07, 2015 | 69.37 | 70.57 | 68.80 | 69.39 | 281,203 | -0.05(-0.07%) |
Apr 06, 2015 | 68.96 | 69.85 | 68.78 | 69.44 | 773,020 | +1.10(+1.61%) |
Apr 02, 2015 | 68.29 | 68.34 | 68.34 | 68.34 | 374,700 | -0.21(-0.31%) |
Apr 01, 2015 | 68.81 | 69.69 | 68.43 | 68.55 | 429,534 | +0.16(+0.23%) |
Mar 31, 2015 | 67.49 | 68.52 | 67.04 | 68.39 | 735,195 | +0.52(+0.77%) |
Mar 30, 2015 | 67.99 | 68.91 | 66.96 | 67.87 | 625,896 | -0.39(-0.57%) |
Mar 27, 2015 | 68.27 | 68.64 | 67.02 | 68.26 | 262,495 | -0.16(-0.23%) |
Mar 26, 2015 | 69.60 | 70.10 | 67.88 | 68.42 | 456,352 | -0.41(-0.60%) |
Mar 25, 2015 | 69.04 | 70.06 | 68.02 | 68.83 | 706,792 | -0.40(-0.58%) |
Mar 24, 2015 | 69.93 | 69.93 | 68.56 | 69.23 | 433,467 | -0.14(-0.20%) |
Mar 23, 2015 | 69.44 | 70.41 | 69.35 | 69.37 | 378,918 | -0.10(-0.14%) |
Mar 20, 2015 | 68.49 | 69.81 | 68.14 | 69.47 | 477,016 | +1.50(+2.21%) |
Mar 19, 2015 | 68.05 | 68.44 | 67.19 | 67.97 | 366,715 | -0.85(-1.24%) |
Mar 18, 2015 | 66.25 | 69.22 | 65.64 | 68.82 | 709,693 | +2.36(+3.55%) |
Mar 17, 2015 | 66.02 | 67.14 | 65.62 | 66.46 | 352,445 | -0.08(-0.12%) |
Mar 16, 2015 | 65.66 | 66.68 | 65.28 | 66.54 | 367,775 | +0.41(+0.62%) |
Mar 13, 2015 | 67.16 | 67.26 | 65.28 | 66.13 | 656,014 | -1.82(-2.68%) |
Mar 12, 2015 | 68.99 | 69.19 | 67.90 | 67.95 | 296,446 | -0.80(-1.16%) |
Mar 11, 2015 | 69.16 | 69.53 | 67.64 | 68.75 | 519,630 | -0.16(-0.23%) |
Mar 10, 2015 | 69.69 | 70.10 | 68.89 | 68.91 | 328,568 | -0.79(-1.13%) |
Mar 09, 2015 | 69.83 | 70.72 | 68.97 | 69.70 | 450,812 | -0.42(-0.60%) |
Mar 06, 2015 | 71.85 | 72.46 | 69.93 | 70.12 | 460,858 | -2.45(-3.38%) |
Mar 05, 2015 | 75.21 | 75.29 | 72.44 | 72.57 | 748,728 | -2.68(-3.56%) |
Mar 04, 2015 | 73.43 | 75.79 | 72.75 | 75.25 | 709,534 | +1.76(+2.39%) |
Mar 03, 2015 | 72.89 | 73.95 | 72.11 | 73.49 | 638,975 | +0.20(+0.27%) |