Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 78.50 | 79.09 | 78.03 | 78.59 | 496,683 | -0.09(-0.11%) |
May 28, 2015 | 78.25 | 79.11 | 78.24 | 78.68 | 446,823 | +0.04(+0.05%) |
May 27, 2015 | 77.76 | 78.79 | 77.11 | 78.64 | 363,158 | +0.94(+1.20%) |
May 26, 2015 | 77.44 | 77.72 | 76.43 | 77.70 | 448,425 | +0.20(+0.26%) |
May 22, 2015 | 77.49 | 77.50 | 77.50 | 77.50 | 303,600 | +0.00(+0.00%) |
May 21, 2015 | 77.29 | 77.94 | 76.52 | 77.50 | 404,977 | +0.35(+0.45%) |
May 20, 2015 | 76.26 | 77.70 | 76.03 | 77.15 | 586,659 | +0.89(+1.17%) |
May 19, 2015 | 77.32 | 77.55 | 76.13 | 76.26 | 660,922 | -0.65(-0.85%) |
May 18, 2015 | 76.49 | 77.17 | 75.82 | 76.91 | 454,120 | +0.34(+0.44%) |
May 15, 2015 | 75.53 | 76.83 | 75.30 | 76.57 | 631,625 | +1.54(+2.05%) |
May 14, 2015 | 75.14 | 75.48 | 74.71 | 75.03 | 478,602 | +0.33(+0.44%) |
May 13, 2015 | 75.15 | 75.75 | 74.08 | 74.70 | 490,771 | -0.25(-0.33%) |
May 12, 2015 | 75.44 | 75.93 | 74.64 | 74.95 | 534,521 | -0.63(-0.83%) |
May 11, 2015 | 76.49 | 76.98 | 75.41 | 75.58 | 620,244 | -0.67(-0.88%) |
May 08, 2015 | 77.33 | 77.46 | 75.39 | 76.25 | 717,066 | -0.50(-0.65%) |
May 07, 2015 | 79.03 | 79.03 | 76.52 | 76.75 | 955,490 | -2.13(-2.70%) |
May 06, 2015 | 80.47 | 80.84 | 78.45 | 78.88 | 731,531 | -0.94(-1.18%) |
May 05, 2015 | 80.55 | 81.14 | 79.30 | 79.82 | 1,141,583 | -0.20(-0.25%) |
May 04, 2015 | 80.00 | 80.70 | 76.90 | 80.02 | 1,957,918 | +3.72(+4.88%) |
May 01, 2015 | 76.03 | 76.85 | 75.46 | 76.30 | 796,395 | +0.86(+1.14%) |
Apr 30, 2015 | 76.21 | 76.64 | 75.28 | 75.44 | 633,504 | -1.22(-1.59%) |
Apr 29, 2015 | 76.13 | 77.16 | 75.96 | 76.66 | 401,666 | +0.03(+0.03%) |
Apr 28, 2015 | 76.67 | 76.99 | 75.37 | 76.63 | 396,161 | +0.87(+1.15%) |
Apr 27, 2015 | 77.15 | 77.77 | 75.70 | 75.76 | 381,208 | -0.99(-1.29%) |
Apr 24, 2015 | 76.97 | 77.50 | 76.53 | 76.75 | 311,915 | +0.13(+0.17%) |
Apr 23, 2015 | 75.37 | 77.25 | 75.34 | 76.62 | 568,623 | +1.20(+1.59%) |
Apr 22, 2015 | 75.82 | 75.82 | 75.02 | 75.42 | 480,416 | -0.12(-0.16%) |
Apr 21, 2015 | 75.81 | 76.26 | 75.44 | 75.54 | 411,305 | +0.16(+0.21%) |
Apr 20, 2015 | 75.24 | 76.31 | 75.24 | 75.38 | 385,217 | +0.27(+0.37%) |
Apr 17, 2015 | 76.91 | 76.91 | 74.72 | 75.11 | 499,444 | -2.16(-2.80%) |
Apr 16, 2015 | 76.89 | 77.32 | 76.18 | 77.27 | 528,598 | +0.25(+0.33%) |
Apr 15, 2015 | 77.79 | 77.79 | 76.98 | 77.02 | 589,271 | -0.25(-0.32%) |
Apr 14, 2015 | 77.49 | 77.57 | 76.63 | 77.26 | 400,140 | +0.27(+0.35%) |
Apr 13, 2015 | 77.12 | 77.60 | 76.52 | 76.99 | 420,433 | +0.15(+0.20%) |
Apr 10, 2015 | 76.80 | 77.25 | 76.57 | 76.84 | 323,128 | +0.19(+0.25%) |
Apr 09, 2015 | 75.35 | 76.82 | 75.22 | 76.65 | 502,001 | +1.11(+1.47%) |
Apr 08, 2015 | 74.87 | 76.17 | 74.75 | 75.54 | 557,466 | -0.04(-0.05%) |
Apr 07, 2015 | 76.14 | 76.68 | 75.55 | 75.58 | 425,809 | -0.73(-0.96%) |
Apr 06, 2015 | 75.13 | 76.55 | 74.71 | 76.31 | 1,355,705 | +0.98(+1.30%) |
Apr 02, 2015 | 74.74 | 75.33 | 75.33 | 75.33 | 621,900 | +0.34(+0.45%) |
Apr 01, 2015 | 75.29 | 76.10 | 74.57 | 74.99 | 836,021 | -1.65(-2.15%) |
Mar 31, 2015 | 76.13 | 77.16 | 75.89 | 76.64 | 767,634 | +0.12(+0.16%) |
Mar 30, 2015 | 75.01 | 76.87 | 74.84 | 76.52 | 529,639 | +1.83(+2.45%) |
Mar 27, 2015 | 73.22 | 74.78 | 72.80 | 74.69 | 531,457 | +1.54(+2.11%) |
Mar 26, 2015 | 73.19 | 73.73 | 72.27 | 73.15 | 412,943 | -0.43(-0.58%) |
Mar 25, 2015 | 75.04 | 75.60 | 73.35 | 73.58 | 385,121 | -1.42(-1.89%) |
Mar 24, 2015 | 75.27 | 76.20 | 74.83 | 75.00 | 834,494 | +0.41(+0.55%) |
Mar 23, 2015 | 74.93 | 75.42 | 74.46 | 74.59 | 327,472 | -0.58(-0.77%) |
Mar 20, 2015 | 75.20 | 75.70 | 74.76 | 75.17 | 1,234,635 | +0.22(+0.29%) |
Mar 19, 2015 | 74.30 | 75.14 | 74.15 | 74.95 | 705,606 | +0.29(+0.39%) |
Mar 18, 2015 | 72.82 | 75.05 | 72.24 | 74.66 | 668,446 | +1.88(+2.58%) |
Mar 17, 2015 | 71.76 | 72.80 | 71.44 | 72.78 | 511,770 | +0.58(+0.81%) |
Mar 16, 2015 | 71.73 | 72.41 | 71.57 | 72.20 | 472,457 | +0.63(+0.88%) |
Mar 13, 2015 | 71.70 | 72.30 | 70.76 | 71.57 | 426,338 | -0.42(-0.58%) |
Mar 12, 2015 | 71.61 | 72.46 | 71.23 | 71.99 | 500,991 | +0.52(+0.73%) |
Mar 11, 2015 | 71.45 | 71.68 | 70.56 | 71.47 | 478,575 | +0.12(+0.17%) |
Mar 10, 2015 | 72.16 | 72.80 | 71.33 | 71.35 | 405,801 | -1.43(-1.96%) |
Mar 09, 2015 | 72.68 | 73.32 | 72.28 | 72.78 | 540,263 | +0.32(+0.44%) |
Mar 06, 2015 | 72.65 | 73.94 | 72.16 | 72.46 | 493,443 | -0.73(-1.00%) |
Mar 05, 2015 | 74.24 | 74.55 | 73.02 | 73.19 | 627,581 | -1.04(-1.39%) |
Mar 04, 2015 | 73.97 | 74.64 | 73.41 | 74.23 | 495,616 | -0.25(-0.34%) |
Mar 03, 2015 | 73.80 | 74.57 | 73.30 | 74.48 | 750,571 | +0.62(+0.84%) |