Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 79.37 | 79.37 | 78.18 | 78.18 | 1,875,159 | -0.92(-1.16%) |
May 28, 2015 | 79.10 | 79.24 | 78.51 | 79.10 | 1,155,899 | -0.28(-0.35%) |
May 27, 2015 | 79.11 | 79.68 | 78.78 | 79.37 | 1,150,600 | +0.47(+0.60%) |
May 26, 2015 | 80.24 | 80.25 | 78.51 | 78.90 | 2,596,191 | -1.55(-1.93%) |
May 22, 2015 | 79.72 | 80.45 | 80.45 | 80.45 | 1,769,600 | +0.78(+0.97%) |
May 21, 2015 | 79.35 | 79.84 | 78.94 | 79.68 | 1,629,735 | +0.24(+0.30%) |
May 20, 2015 | 79.66 | 80.15 | 79.42 | 79.44 | 1,365,688 | -0.44(-0.55%) |
May 19, 2015 | 79.38 | 79.92 | 78.85 | 79.87 | 1,444,202 | +0.36(+0.45%) |
May 18, 2015 | 79.02 | 79.83 | 79.02 | 79.52 | 1,160,521 | +0.20(+0.25%) |
May 15, 2015 | 79.89 | 79.89 | 78.71 | 79.32 | 1,962,482 | -0.39(-0.49%) |
May 14, 2015 | 78.61 | 79.82 | 78.58 | 79.71 | 2,992,909 | +1.65(+2.11%) |
May 13, 2015 | 78.27 | 78.69 | 77.84 | 78.06 | 1,333,071 | -0.04(-0.06%) |
May 12, 2015 | 78.05 | 78.61 | 77.85 | 78.11 | 1,547,154 | -0.29(-0.38%) |
May 11, 2015 | 78.73 | 79.31 | 78.24 | 78.40 | 2,573,174 | -0.45(-0.57%) |
May 08, 2015 | 79.24 | 79.54 | 78.48 | 78.85 | 2,278,749 | +0.08(+0.10%) |
May 07, 2015 | 77.55 | 79.43 | 77.15 | 78.77 | 3,111,600 | +0.81(+1.04%) |
May 06, 2015 | 77.54 | 78.51 | 76.94 | 77.95 | 2,783,825 | +0.46(+0.60%) |
May 05, 2015 | 78.22 | 80.11 | 77.18 | 77.49 | 6,665,456 | +3.00(+4.02%) |
May 04, 2015 | 73.96 | 74.74 | 73.72 | 74.49 | 2,476,226 | +0.69(+0.93%) |
May 01, 2015 | 73.09 | 73.84 | 72.68 | 73.81 | 1,453,454 | +1.32(+1.82%) |
Apr 30, 2015 | 73.44 | 73.79 | 72.30 | 72.49 | 1,552,306 | -1.03(-1.39%) |
Apr 29, 2015 | 73.90 | 74.46 | 73.42 | 73.51 | 1,927,075 | -0.45(-0.61%) |
Apr 28, 2015 | 73.81 | 74.17 | 73.55 | 73.97 | 968,704 | -0.20(-0.26%) |
Apr 27, 2015 | 74.20 | 75.04 | 74.07 | 74.16 | 1,529,570 | +0.81(+1.11%) |
Apr 24, 2015 | 73.59 | 73.83 | 73.19 | 73.35 | 854,999 | -0.17(-0.23%) |
Apr 23, 2015 | 73.32 | 73.94 | 73.32 | 73.52 | 1,135,397 | +0.03(+0.04%) |
Apr 22, 2015 | 74.04 | 74.24 | 73.15 | 73.50 | 1,320,050 | -0.28(-0.37%) |
Apr 21, 2015 | 74.21 | 74.28 | 73.55 | 73.77 | 1,392,258 | +0.17(+0.23%) |
Apr 20, 2015 | 74.39 | 74.53 | 73.39 | 73.60 | 1,560,555 | -0.25(-0.34%) |
Apr 17, 2015 | 74.31 | 74.65 | 73.57 | 73.85 | 1,150,068 | -0.98(-1.31%) |
Apr 16, 2015 | 75.30 | 75.34 | 74.76 | 74.83 | 921,646 | -0.35(-0.46%) |
Apr 15, 2015 | 75.42 | 75.79 | 74.85 | 75.18 | 1,057,799 | -0.29(-0.39%) |
Apr 14, 2015 | 74.20 | 75.68 | 74.14 | 75.48 | 1,454,098 | +1.28(+1.73%) |
Apr 13, 2015 | 74.48 | 74.82 | 74.19 | 74.19 | 1,116,133 | -0.21(-0.29%) |
Apr 10, 2015 | 75.26 | 75.41 | 74.22 | 74.41 | 1,289,789 | -0.94(-1.24%) |
Apr 09, 2015 | 75.04 | 75.48 | 74.76 | 75.34 | 1,066,805 | +0.29(+0.38%) |
Apr 08, 2015 | 74.86 | 75.34 | 74.49 | 75.06 | 1,173,073 | +0.17(+0.23%) |
Apr 07, 2015 | 75.65 | 75.95 | 74.86 | 74.89 | 1,519,453 | -0.88(-1.17%) |
Apr 06, 2015 | 74.43 | 75.90 | 74.36 | 75.77 | 1,837,369 | +0.78(+1.03%) |
Apr 02, 2015 | 74.19 | 74.99 | 74.99 | 74.99 | 1,210,572 | +0.84(+1.13%) |
Apr 01, 2015 | 74.54 | 74.55 | 73.90 | 74.16 | 1,551,421 | +0.00(+0.00%) |
Mar 31, 2015 | 74.83 | 75.04 | 74.16 | 74.16 | 1,455,497 | -0.81(-1.08%) |
Mar 30, 2015 | 74.27 | 75.15 | 74.16 | 74.97 | 1,380,837 | +1.05(+1.42%) |
Mar 27, 2015 | 73.30 | 74.41 | 73.17 | 73.92 | 1,420,769 | +0.47(+0.64%) |
Mar 26, 2015 | 74.64 | 74.64 | 73.42 | 73.44 | 1,642,211 | -1.21(-1.62%) |
Mar 25, 2015 | 75.44 | 76.05 | 74.66 | 74.66 | 3,043,344 | +0.32(+0.43%) |
Mar 24, 2015 | 74.79 | 75.25 | 74.33 | 74.33 | 2,150,123 | +0.43(+0.58%) |
Mar 23, 2015 | 74.33 | 74.91 | 73.89 | 73.91 | 1,648,656 | -0.58(-0.78%) |
Mar 20, 2015 | 73.30 | 74.59 | 73.01 | 74.49 | 1,968,451 | +1.66(+2.28%) |
Mar 19, 2015 | 72.50 | 73.04 | 72.12 | 72.83 | 1,186,324 | -0.06(-0.09%) |
Mar 18, 2015 | 72.02 | 73.37 | 71.45 | 72.89 | 1,628,351 | +0.82(+1.14%) |
Mar 17, 2015 | 72.19 | 72.29 | 71.80 | 72.07 | 1,243,973 | -0.29(-0.41%) |
Mar 16, 2015 | 72.20 | 72.51 | 71.66 | 72.36 | 1,348,736 | +0.55(+0.77%) |
Mar 13, 2015 | 72.35 | 72.54 | 71.46 | 71.81 | 1,405,141 | -0.62(-0.85%) |
Mar 12, 2015 | 72.02 | 72.55 | 71.86 | 72.43 | 1,679,635 | +0.64(+0.89%) |
Mar 11, 2015 | 72.11 | 72.47 | 71.32 | 71.78 | 2,287,961 | -0.69(-0.95%) |
Mar 10, 2015 | 73.24 | 73.24 | 72.48 | 72.47 | 2,058,857 | -1.44(-1.94%) |
Mar 09, 2015 | 73.30 | 74.01 | 73.11 | 73.91 | 1,766,811 | +0.58(+0.79%) |
Mar 06, 2015 | 73.82 | 74.03 | 72.97 | 73.33 | 2,743,285 | -0.88(-1.19%) |
Mar 05, 2015 | 73.81 | 74.33 | 73.42 | 74.21 | 2,105,618 | +0.88(+1.20%) |
Mar 04, 2015 | 73.87 | 73.93 | 72.97 | 73.33 | 2,372,963 | -0.61(-0.82%) |
Mar 03, 2015 | 73.92 | 74.08 | 73.63 | 73.93 | 1,412,235 | -0.44(-0.59%) |