Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 79.36 | 79.36 | 78.16 | 78.16 | 1,875,518 | -0.92(-1.16%) |
May 28, 2015 | 79.08 | 79.22 | 78.49 | 79.08 | 1,156,120 | -0.28(-0.35%) |
May 27, 2015 | 79.09 | 79.67 | 78.77 | 79.36 | 1,150,820 | +0.47(+0.60%) |
May 26, 2015 | 80.22 | 80.23 | 78.49 | 78.88 | 2,596,688 | -1.55(-1.93%) |
May 22, 2015 | 79.71 | 80.44 | 80.44 | 80.44 | 1,769,939 | +0.78(+0.97%) |
May 21, 2015 | 79.33 | 79.82 | 78.93 | 79.66 | 1,630,047 | +0.24(+0.30%) |
May 20, 2015 | 79.64 | 80.13 | 79.40 | 79.42 | 1,365,950 | -0.44(-0.55%) |
May 19, 2015 | 79.37 | 79.90 | 78.83 | 79.86 | 1,444,479 | +0.36(+0.45%) |
May 18, 2015 | 79.01 | 79.81 | 79.01 | 79.50 | 1,160,743 | +0.20(+0.25%) |
May 15, 2015 | 79.87 | 79.87 | 78.70 | 79.30 | 1,962,858 | -0.39(-0.49%) |
May 14, 2015 | 78.60 | 79.80 | 78.56 | 79.70 | 2,993,482 | +1.65(+2.11%) |
May 13, 2015 | 78.25 | 78.67 | 77.82 | 78.05 | 1,333,326 | -0.04(-0.06%) |
May 12, 2015 | 78.04 | 78.60 | 77.83 | 78.09 | 1,547,450 | -0.29(-0.38%) |
May 11, 2015 | 78.72 | 79.30 | 78.23 | 78.39 | 2,573,666 | -0.45(-0.57%) |
May 08, 2015 | 79.22 | 79.53 | 78.46 | 78.83 | 2,279,185 | +0.08(+0.10%) |
May 07, 2015 | 77.54 | 79.41 | 77.14 | 78.75 | 3,112,195 | +0.81(+1.04%) |
May 06, 2015 | 77.53 | 78.49 | 76.92 | 77.94 | 2,784,357 | +0.46(+0.60%) |
May 05, 2015 | 78.21 | 80.10 | 77.16 | 77.48 | 6,666,731 | +3.00(+4.02%) |
May 04, 2015 | 73.95 | 74.72 | 73.70 | 74.48 | 2,476,700 | +0.69(+0.93%) |
May 01, 2015 | 73.07 | 73.83 | 72.66 | 73.79 | 1,453,732 | +1.32(+1.82%) |
Apr 30, 2015 | 73.43 | 73.78 | 72.29 | 72.47 | 1,552,603 | -1.03(-1.39%) |
Apr 29, 2015 | 73.88 | 74.44 | 73.40 | 73.50 | 1,927,444 | -0.45(-0.61%) |
Apr 28, 2015 | 73.79 | 74.16 | 73.54 | 73.95 | 968,890 | -0.20(-0.26%) |
Apr 27, 2015 | 74.19 | 75.02 | 74.05 | 74.15 | 1,529,863 | +0.81(+1.11%) |
Apr 24, 2015 | 73.58 | 73.82 | 73.18 | 73.34 | 855,163 | -0.17(-0.23%) |
Apr 23, 2015 | 73.30 | 73.93 | 73.30 | 73.51 | 1,135,614 | +0.03(+0.04%) |
Apr 22, 2015 | 74.03 | 74.22 | 73.13 | 73.48 | 1,320,302 | -0.28(-0.37%) |
Apr 21, 2015 | 74.20 | 74.27 | 73.54 | 73.76 | 1,392,524 | +0.17(+0.23%) |
Apr 20, 2015 | 74.37 | 74.52 | 73.38 | 73.59 | 1,560,854 | -0.25(-0.34%) |
Apr 17, 2015 | 74.29 | 74.63 | 73.55 | 73.84 | 1,150,288 | -0.98(-1.31%) |
Apr 16, 2015 | 75.28 | 75.33 | 74.75 | 74.82 | 921,823 | -0.35(-0.46%) |
Apr 15, 2015 | 75.41 | 75.77 | 74.84 | 75.17 | 1,058,001 | -0.29(-0.39%) |
Apr 14, 2015 | 74.19 | 75.67 | 74.12 | 75.46 | 1,454,376 | +1.28(+1.73%) |
Apr 13, 2015 | 74.46 | 74.80 | 74.18 | 74.18 | 1,116,347 | -0.21(-0.29%) |
Apr 10, 2015 | 75.25 | 75.40 | 74.20 | 74.39 | 1,290,036 | -0.94(-1.24%) |
Apr 09, 2015 | 75.02 | 75.46 | 74.74 | 75.33 | 1,067,009 | +0.29(+0.38%) |
Apr 08, 2015 | 74.85 | 75.33 | 74.47 | 75.04 | 1,173,298 | +0.17(+0.23%) |
Apr 07, 2015 | 75.64 | 75.93 | 74.85 | 74.87 | 1,519,744 | -0.88(-1.17%) |
Apr 06, 2015 | 74.42 | 75.89 | 74.35 | 75.76 | 1,837,720 | +0.78(+1.03%) |
Apr 02, 2015 | 74.18 | 74.98 | 74.98 | 74.98 | 1,210,804 | +0.84(+1.13%) |
Apr 01, 2015 | 74.53 | 74.53 | 73.88 | 74.14 | 1,551,718 | +0.00(+0.00%) |
Mar 31, 2015 | 74.82 | 75.02 | 74.14 | 74.14 | 1,455,776 | -0.81(-1.08%) |
Mar 30, 2015 | 74.26 | 75.13 | 74.14 | 74.95 | 1,381,102 | +1.05(+1.42%) |
Mar 27, 2015 | 73.29 | 74.39 | 73.15 | 73.90 | 1,421,041 | +0.47(+0.64%) |
Mar 26, 2015 | 74.62 | 74.62 | 73.40 | 73.43 | 1,642,526 | -1.21(-1.62%) |
Mar 25, 2015 | 75.43 | 76.03 | 74.64 | 74.64 | 3,043,926 | +0.32(+0.43%) |
Mar 24, 2015 | 74.77 | 75.24 | 74.31 | 74.32 | 2,150,534 | +0.43(+0.58%) |
Mar 23, 2015 | 74.32 | 74.89 | 73.87 | 73.89 | 1,648,972 | -0.58(-0.78%) |
Mar 20, 2015 | 73.29 | 74.58 | 73.00 | 74.47 | 1,968,828 | +1.66(+2.28%) |
Mar 19, 2015 | 72.48 | 73.03 | 72.11 | 72.81 | 1,186,551 | -0.06(-0.09%) |
Mar 18, 2015 | 72.00 | 73.36 | 71.44 | 72.88 | 1,628,662 | +0.82(+1.14%) |
Mar 17, 2015 | 72.18 | 72.28 | 71.79 | 72.06 | 1,244,211 | -0.29(-0.41%) |
Mar 16, 2015 | 72.19 | 72.49 | 71.65 | 72.35 | 1,348,994 | +0.55(+0.77%) |
Mar 13, 2015 | 72.33 | 72.53 | 71.45 | 71.80 | 1,405,410 | -0.62(-0.85%) |
Mar 12, 2015 | 72.01 | 72.54 | 71.85 | 72.41 | 1,679,957 | +0.64(+0.89%) |
Mar 11, 2015 | 72.10 | 72.46 | 71.31 | 71.77 | 2,288,399 | -0.69(-0.95%) |
Mar 10, 2015 | 73.22 | 73.22 | 72.46 | 72.46 | 2,059,251 | -1.44(-1.94%) |
Mar 09, 2015 | 73.29 | 74.00 | 73.10 | 73.89 | 1,767,149 | +0.58(+0.79%) |
Mar 06, 2015 | 73.80 | 74.02 | 72.96 | 73.31 | 2,743,810 | -0.88(-1.19%) |
Mar 05, 2015 | 73.79 | 74.32 | 73.40 | 74.20 | 2,106,021 | +0.88(+1.20%) |
Mar 04, 2015 | 73.86 | 73.92 | 72.96 | 73.31 | 2,373,417 | -0.61(-0.82%) |
Mar 03, 2015 | 73.90 | 74.07 | 73.62 | 73.92 | 1,412,505 | -0.44(-0.59%) |