Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 77.48 | 77.48 | 75.98 | 76.45 | 5,017 | -1.22(-1.56%) |
May 28, 2015 | 77.57 | 78.00 | 77.52 | 77.67 | 2,731 | -0.30(-0.39%) |
May 27, 2015 | 78.00 | 78.17 | 77.84 | 77.97 | 5,496 | +0.50(+0.65%) |
May 26, 2015 | 78.49 | 78.49 | 77.22 | 77.47 | 8,784 | -1.67(-2.11%) |
May 22, 2015 | 79.14 | 79.14 | 79.14 | 0 | -0.05(-0.06%) | |
May 21, 2015 | 78.65 | 79.22 | 78.65 | 79.19 | 53,651 | +0.86(+1.10%) |
May 20, 2015 | 78.08 | 77.89 | 78.33 | 25,054 | +0.25(+0.31%) | |
May 19, 2015 | 78.45 | 78.47 | 78.08 | 78.08 | 12,135 | -1.07(-1.35%) |
May 18, 2015 | 79.10 | 79.41 | 78.88 | 79.15 | 20,369 | -0.84(-1.05%) |
May 15, 2015 | 80.30 | 80.30 | 79.50 | 79.99 | 39,036 | -0.38(-0.47%) |
May 14, 2015 | 79.86 | 80.61 | 79.78 | 80.37 | 18,754 | +0.28(+0.35%) |
May 13, 2015 | 79.04 | 80.09 | 78.57 | 80.09 | 18,875 | +1.38(+1.75%) |
May 12, 2015 | 78.78 | 78.86 | 78.40 | 78.71 | 4,215 | -0.91(-1.14%) |
May 11, 2015 | 79.19 | 80.44 | 79.09 | 79.62 | 36,211 | +0.07(+0.09%) |
May 08, 2015 | 79.48 | 80.07 | 79.43 | 79.55 | 7,136 | +1.58(+2.03%) |
May 07, 2015 | 77.08 | 77.99 | 76.66 | 77.97 | 36,199 | -0.03(-0.04%) |
May 06, 2015 | 78.23 | 78.24 | 77.41 | 78.00 | 31,848 | -0.42(-0.54%) |
May 05, 2015 | 79.61 | 79.72 | 78.39 | 78.42 | 48,137 | -1.59(-1.99%) |
May 04, 2015 | 79.74 | 80.01 | 79.44 | 80.01 | 15,715 | +0.75(+0.95%) |
May 01, 2015 | 78.93 | 79.28 | 78.62 | 79.26 | 10,029 | -0.65(-0.81%) |
Apr 30, 2015 | 79.89 | 80.48 | 79.66 | 79.91 | 22,155 | +0.46(+0.58%) |
Apr 29, 2015 | 80.17 | 80.17 | 79.34 | 79.45 | 6,574 | -0.22(-0.28%) |
Apr 28, 2015 | 79.33 | 79.73 | 79.22 | 79.67 | 6,574 | +0.06(+0.08%) |
Apr 27, 2015 | 80.14 | 80.15 | 79.61 | 79.61 | 22,659 | +0.03(+0.04%) |
Apr 24, 2015 | 79.34 | 79.70 | 79.34 | 79.58 | 6,889 | +1.52(+1.95%) |
Apr 23, 2015 | 78.11 | 78.42 | 77.64 | 78.06 | 8,913 | +0.06(+0.08%) |
Apr 22, 2015 | 77.81 | 78.09 | 76.90 | 78.00 | 27,348 | +2.95(+3.93%) |
Apr 21, 2015 | 75.00 | 75.30 | 74.95 | 75.05 | 17,249 | +1.93(+2.64%) |
Apr 20, 2015 | 73.52 | 73.52 | 72.90 | 73.12 | 12,176 | -0.45(-0.61%) |
Apr 17, 2015 | 73.45 | 73.71 | 73.06 | 73.57 | 28,080 | +0.36(+0.49%) |
Apr 16, 2015 | 73.25 | 73.49 | 72.58 | 73.21 | 21,606 | -0.04(-0.05%) |
Apr 15, 2015 | 72.68 | 73.46 | 72.48 | 73.25 | 139,030 | +1.16(+1.61%) |
Apr 14, 2015 | 71.69 | 72.19 | 71.67 | 72.09 | 42,229 | +1.37(+1.94%) |
Apr 13, 2015 | 70.63 | 71.06 | 70.63 | 70.72 | 18,937 | -0.58(-0.81%) |
Apr 10, 2015 | 71.10 | 71.47 | 70.94 | 71.30 | 13,266 | +1.45(+2.08%) |
Apr 09, 2015 | 69.86 | 69.95 | 69.50 | 69.85 | 117,791 | -0.62(-0.88%) |
Apr 08, 2015 | 71.00 | 71.00 | 70.10 | 70.47 | 14,925 | +0.11(+0.16%) |
Apr 07, 2015 | 70.73 | 70.83 | 70.30 | 70.36 | 9,026 | +0.11(+0.16%) |
Apr 06, 2015 | 70.03 | 71.02 | 70.03 | 70.25 | 11,302 | +0.22(+0.31%) |
Apr 02, 2015 | 70.03 | 70.03 | 70.03 | 0 | -0.52(-0.73%) | |
Apr 01, 2015 | 70.57 | 71.00 | 70.15 | 70.55 | 11,236 | -0.05(-0.08%) |
Mar 31, 2015 | 70.59 | 71.23 | 70.38 | 70.60 | 41,008 | -0.84(-1.18%) |
Mar 30, 2015 | 70.96 | 71.57 | 70.96 | 71.44 | 4,221 | +0.75(+1.06%) |
Mar 27, 2015 | 71.46 | 71.46 | 70.25 | 70.69 | 22,767 | -0.52(-0.73%) |
Mar 26, 2015 | 71.58 | 71.58 | 71.06 | 71.21 | 12,916 | -1.48(-2.04%) |
Mar 25, 2015 | 73.55 | 73.55 | 72.59 | 72.69 | 14,565 | -0.62(-0.85%) |
Mar 24, 2015 | 73.75 | 74.07 | 72.95 | 73.31 | 39,382 | -0.44(-0.60%) |
Mar 23, 2015 | 73.83 | 73.84 | 73.30 | 73.75 | 14,252 | +0.23(+0.31%) |
Mar 20, 2015 | 73.18 | 73.97 | 73.06 | 73.52 | 79,224 | +1.15(+1.59%) |
Mar 19, 2015 | 72.88 | 72.91 | 72.05 | 72.37 | 12,940 | -1.39(-1.88%) |
Mar 18, 2015 | 72.13 | 73.76 | 71.93 | 73.76 | 44,131 | +2.29(+3.20%) |
Mar 17, 2015 | 71.93 | 71.93 | 70.83 | 71.47 | 252,647 | -0.82(-1.13%) |
Mar 16, 2015 | 71.42 | 72.33 | 71.25 | 72.29 | 199,471 | +0.71(+0.99%) |
Mar 13, 2015 | 71.46 | 71.58 | 70.96 | 71.58 | 24,011 | -0.91(-1.26%) |
Mar 12, 2015 | 72.73 | 72.73 | 72.17 | 72.49 | 99,100 | -0.12(-0.17%) |
Mar 11, 2015 | 73.00 | 73.04 | 72.61 | 72.61 | 17,416 | -0.56(-0.77%) |
Mar 10, 2015 | 74.17 | 74.27 | 73.17 | 73.17 | 37,018 | -1.94(-2.58%) |
Mar 09, 2015 | 74.94 | 75.54 | 74.92 | 75.11 | 34,000 | +0.97(+1.31%) |
Mar 06, 2015 | 74.54 | 74.69 | 73.98 | 74.14 | 140,129 | -0.69(-0.92%) |
Mar 05, 2015 | 74.01 | 75.10 | 73.88 | 74.83 | 427,721 | +2.27(+3.12%) |
Mar 04, 2015 | 72.83 | 72.19 | 72.56 | 103,729 | +0.37(+0.51%) | |
Mar 03, 2015 | 72.42 | 72.18 | 72.19 | 5,826 | +0.41(+0.58%) |