Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 79.89 | 79.99 | 78.94 | 79.09 | 3,288,029 | -0.92(-1.16%) |
May 28, 2015 | 80.17 | 80.42 | 79.75 | 80.02 | 1,248,364 | -0.14(-0.18%) |
May 27, 2015 | 79.55 | 80.32 | 79.27 | 80.16 | 1,671,821 | +0.80(+1.00%) |
May 26, 2015 | 79.91 | 79.99 | 78.84 | 79.36 | 2,080,661 | -0.68(-0.84%) |
May 22, 2015 | 80.34 | 80.04 | 80.04 | 80.04 | 1,824,800 | -0.52(-0.65%) |
May 21, 2015 | 79.54 | 80.74 | 79.19 | 80.56 | 2,761,264 | +0.95(+1.19%) |
May 20, 2015 | 79.57 | 79.90 | 78.91 | 79.61 | 2,639,039 | -0.01(-0.01%) |
May 19, 2015 | 79.75 | 79.93 | 79.37 | 79.62 | 2,065,598 | +0.21(+0.26%) |
May 18, 2015 | 78.69 | 79.53 | 78.40 | 79.41 | 1,436,008 | +0.49(+0.62%) |
May 15, 2015 | 80.00 | 80.00 | 78.62 | 78.92 | 2,676,185 | -0.51(-0.64%) |
May 14, 2015 | 77.64 | 79.81 | 77.10 | 79.43 | 3,068,066 | +2.35(+3.05%) |
May 13, 2015 | 76.60 | 77.48 | 76.53 | 77.08 | 1,830,543 | +0.51(+0.67%) |
May 12, 2015 | 76.26 | 76.90 | 75.30 | 76.57 | 2,082,578 | -0.22(-0.28%) |
May 11, 2015 | 76.32 | 77.34 | 76.07 | 76.78 | 2,140,410 | +0.47(+0.62%) |
May 08, 2015 | 75.28 | 76.52 | 75.05 | 76.31 | 1,585,632 | +1.58(+2.11%) |
May 07, 2015 | 74.40 | 74.84 | 74.17 | 74.73 | 2,010,135 | +0.25(+0.34%) |
May 06, 2015 | 75.08 | 75.47 | 73.96 | 74.48 | 1,997,335 | -0.52(-0.69%) |
May 05, 2015 | 75.35 | 75.63 | 74.75 | 75.00 | 2,052,192 | -0.85(-1.12%) |
May 04, 2015 | 76.43 | 76.99 | 75.82 | 75.85 | 1,655,632 | -0.58(-0.76%) |
May 01, 2015 | 76.29 | 76.67 | 75.66 | 76.43 | 1,745,421 | +0.37(+0.49%) |
Apr 30, 2015 | 76.40 | 77.24 | 75.31 | 76.06 | 2,109,174 | -0.59(-0.77%) |
Apr 29, 2015 | 75.61 | 77.26 | 75.47 | 76.65 | 2,423,665 | +0.63(+0.83%) |
Apr 28, 2015 | 76.34 | 77.09 | 75.87 | 76.02 | 1,698,227 | -0.53(-0.69%) |
Apr 27, 2015 | 76.84 | 77.29 | 76.36 | 76.55 | 1,653,200 | +0.01(+0.01%) |
Apr 24, 2015 | 76.41 | 77.21 | 75.84 | 76.54 | 1,831,099 | +0.02(+0.03%) |
Apr 23, 2015 | 75.08 | 76.80 | 75.00 | 76.52 | 1,714,116 | +1.02(+1.35%) |
Apr 22, 2015 | 74.68 | 75.52 | 74.63 | 75.50 | 1,523,834 | +0.88(+1.18%) |
Apr 21, 2015 | 74.31 | 74.88 | 74.21 | 74.62 | 1,894,585 | +0.70(+0.95%) |
Apr 20, 2015 | 73.42 | 74.30 | 73.42 | 73.92 | 1,688,291 | +0.77(+1.05%) |
Apr 17, 2015 | 74.38 | 74.55 | 72.78 | 73.15 | 3,856,527 | -2.00(-2.66%) |
Apr 16, 2015 | 75.41 | 75.69 | 75.09 | 75.15 | 2,069,782 | -0.88(-1.16%) |
Apr 15, 2015 | 76.09 | 76.50 | 75.90 | 76.03 | 1,355,474 | +0.08(+0.11%) |
Apr 14, 2015 | 76.02 | 76.60 | 75.59 | 75.95 | 1,924,755 | -0.07(-0.09%) |
Apr 13, 2015 | 76.44 | 77.00 | 75.89 | 76.02 | 1,230,003 | -0.51(-0.67%) |
Apr 10, 2015 | 76.30 | 76.63 | 76.00 | 76.53 | 1,801,204 | +0.20(+0.26%) |
Apr 09, 2015 | 75.62 | 76.35 | 75.21 | 76.33 | 1,556,186 | +0.89(+1.18%) |
Apr 08, 2015 | 75.68 | 76.35 | 75.12 | 75.44 | 1,938,515 | -0.21(-0.28%) |
Apr 07, 2015 | 76.07 | 76.68 | 75.62 | 75.65 | 2,601,250 | -0.58(-0.76%) |
Apr 06, 2015 | 75.13 | 76.65 | 74.75 | 76.23 | 2,556,459 | +0.55(+0.73%) |
Apr 02, 2015 | 75.17 | 75.68 | 75.68 | 75.68 | 2,158,400 | +0.61(+0.81%) |
Apr 01, 2015 | 73.61 | 75.10 | 73.04 | 75.07 | 3,975,836 | +1.13(+1.53%) |
Mar 31, 2015 | 73.11 | 74.59 | 72.94 | 73.94 | 2,555,952 | +0.34(+0.46%) |
Mar 30, 2015 | 73.51 | 73.86 | 73.10 | 73.60 | 1,880,790 | +0.29(+0.40%) |
Mar 27, 2015 | 72.72 | 73.46 | 72.56 | 73.31 | 2,085,213 | +0.34(+0.47%) |
Mar 26, 2015 | 72.43 | 73.36 | 72.12 | 72.97 | 2,965,546 | -0.16(-0.22%) |
Mar 25, 2015 | 75.50 | 75.52 | 73.12 | 73.13 | 3,444,525 | -2.32(-3.07%) |
Mar 24, 2015 | 76.11 | 76.42 | 75.38 | 75.45 | 2,782,843 | -0.90(-1.18%) |
Mar 23, 2015 | 77.11 | 77.30 | 76.34 | 76.35 | 1,754,089 | -1.01(-1.31%) |
Mar 20, 2015 | 77.67 | 77.96 | 76.81 | 77.36 | 3,577,649 | +0.22(+0.29%) |
Mar 19, 2015 | 76.48 | 77.38 | 75.29 | 77.14 | 3,519,003 | +0.25(+0.33%) |
Mar 18, 2015 | 75.50 | 78.32 | 74.75 | 76.89 | 10,509,371 | -2.77(-3.48%) |
Mar 17, 2015 | 78.22 | 79.87 | 78.18 | 79.66 | 5,706,509 | +1.33(+1.70%) |
Mar 16, 2015 | 78.21 | 78.59 | 77.80 | 78.33 | 1,851,017 | +0.71(+0.91%) |
Mar 13, 2015 | 77.18 | 78.06 | 76.62 | 77.62 | 2,202,818 | +0.22(+0.28%) |
Mar 12, 2015 | 76.14 | 77.44 | 75.97 | 77.40 | 1,682,776 | +1.39(+1.83%) |
Mar 11, 2015 | 75.91 | 76.78 | 75.68 | 76.01 | 1,692,240 | +0.01(+0.01%) |
Mar 10, 2015 | 77.25 | 77.29 | 75.99 | 76.00 | 2,621,218 | -1.93(-2.47%) |
Mar 09, 2015 | 77.76 | 78.24 | 77.43 | 77.93 | 2,010,928 | +0.38(+0.49%) |
Mar 06, 2015 | 78.19 | 78.50 | 77.05 | 77.55 | 2,537,112 | -1.07(-1.36%) |
Mar 05, 2015 | 77.60 | 78.71 | 77.30 | 78.62 | 1,850,110 | +0.99(+1.28%) |
Mar 04, 2015 | 78.71 | 78.99 | 77.13 | 77.63 | 2,393,581 | -1.36(-1.72%) |
Mar 03, 2015 | 79.63 | 79.99 | 78.97 | 78.99 | 1,617,017 | -0.80(-1.00%) |