Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 78.80 | 78.86 | 77.47 | 77.71 | 12,832,271 | -0.78(-1.00%) |
May 28, 2015 | 78.38 | 78.92 | 78.23 | 78.49 | 7,345,459 | +0.02(+0.02%) |
May 27, 2015 | 78.38 | 78.69 | 78.22 | 78.48 | 11,981,540 | +0.24(+0.31%) |
May 26, 2015 | 78.55 | 78.80 | 78.05 | 78.24 | 10,204,262 | -0.41(-0.52%) |
May 22, 2015 | 79.36 | 78.65 | 78.65 | 78.65 | 8,011,118 | -0.83(-1.04%) |
May 21, 2015 | 79.86 | 80.16 | 79.42 | 79.48 | 8,860,254 | -0.33(-0.42%) |
May 20, 2015 | 80.44 | 80.49 | 79.59 | 79.81 | 9,273,940 | -0.28(-0.35%) |
May 19, 2015 | 79.86 | 80.21 | 79.55 | 80.09 | 10,025,833 | +0.42(+0.52%) |
May 18, 2015 | 78.86 | 80.38 | 78.83 | 79.67 | 13,603,088 | +0.86(+1.09%) |
May 15, 2015 | 78.56 | 78.83 | 78.32 | 78.81 | 7,818,940 | +0.36(+0.46%) |
May 14, 2015 | 77.79 | 78.48 | 77.77 | 78.45 | 7,079,649 | +0.99(+1.27%) |
May 13, 2015 | 77.56 | 77.91 | 77.40 | 77.46 | 7,563,217 | +0.06(+0.08%) |
May 12, 2015 | 77.72 | 77.85 | 77.25 | 77.40 | 8,960,622 | -0.43(-0.55%) |
May 11, 2015 | 78.05 | 78.32 | 77.82 | 77.83 | 7,397,501 | -0.34(-0.43%) |
May 08, 2015 | 77.41 | 78.32 | 77.38 | 78.17 | 9,746,666 | +1.39(+1.82%) |
May 07, 2015 | 76.22 | 77.04 | 76.20 | 76.78 | 8,309,619 | +0.38(+0.49%) |
May 06, 2015 | 76.75 | 76.94 | 76.01 | 76.40 | 10,423,848 | -0.25(-0.33%) |
May 05, 2015 | 77.14 | 77.26 | 76.49 | 76.65 | 11,459,470 | -0.65(-0.85%) |
May 04, 2015 | 77.29 | 77.46 | 77.16 | 77.31 | 7,171,140 | +0.17(+0.22%) |
May 01, 2015 | 76.75 | 77.34 | 76.75 | 77.14 | 8,120,649 | +0.72(+0.94%) |
Apr 30, 2015 | 77.09 | 77.15 | 76.09 | 76.42 | 13,201,837 | -0.92(-1.19%) |
Apr 29, 2015 | 77.43 | 77.51 | 76.96 | 77.34 | 11,586,836 | -0.27(-0.35%) |
Apr 28, 2015 | 77.38 | 77.77 | 76.51 | 77.61 | 9,715,500 | +0.12(+0.16%) |
Apr 27, 2015 | 77.93 | 78.27 | 77.40 | 77.48 | 11,830,364 | -0.39(-0.49%) |
Apr 24, 2015 | 77.12 | 78.22 | 77.04 | 77.87 | 8,524,271 | +0.48(+0.62%) |
Apr 23, 2015 | 77.42 | 77.67 | 76.97 | 77.39 | 9,542,704 | +0.02(+0.03%) |
Apr 22, 2015 | 77.52 | 77.65 | 77.01 | 77.37 | 6,184,341 | +0.10(+0.13%) |
Apr 21, 2015 | 77.55 | 77.80 | 77.16 | 77.27 | 8,479,855 | +0.07(+0.09%) |
Apr 20, 2015 | 77.24 | 77.72 | 77.08 | 77.20 | 8,656,032 | +0.49(+0.63%) |
Apr 17, 2015 | 76.55 | 76.92 | 76.35 | 76.71 | 14,388,055 | -0.16(-0.21%) |
Apr 16, 2015 | 77.25 | 77.28 | 76.86 | 76.88 | 9,508,032 | -0.62(-0.81%) |
Apr 15, 2015 | 77.45 | 77.99 | 77.29 | 77.50 | 10,692,125 | +0.06(+0.08%) |
Apr 14, 2015 | 77.85 | 78.16 | 77.18 | 77.44 | 12,100,578 | -0.02(-0.03%) |
Apr 13, 2015 | 78.22 | 78.56 | 77.46 | 77.46 | 13,956,380 | -1.16(-1.48%) |
Apr 10, 2015 | 78.06 | 78.69 | 77.75 | 78.62 | 8,809,249 | +0.56(+0.72%) |
Apr 09, 2015 | 77.48 | 78.31 | 77.29 | 78.06 | 10,480,286 | +0.90(+1.17%) |
Apr 08, 2015 | 76.91 | 77.38 | 76.73 | 77.16 | 9,546,100 | +0.05(+0.06%) |
Apr 07, 2015 | 76.69 | 77.71 | 76.60 | 77.11 | 10,255,074 | +0.72(+0.95%) |
Apr 06, 2015 | 76.14 | 76.70 | 75.53 | 76.39 | 12,588,063 | -0.37(-0.48%) |
Apr 02, 2015 | 76.61 | 76.76 | 76.76 | 76.76 | 7,914,421 | +0.38(+0.49%) |
Apr 01, 2015 | 77.39 | 77.39 | 75.97 | 76.38 | 14,755,444 | -1.12(-1.44%) |
Mar 31, 2015 | 77.79 | 78.19 | 77.49 | 77.50 | 10,420,792 | -0.73(-0.94%) |
Mar 30, 2015 | 77.99 | 78.47 | 77.62 | 78.23 | 7,867,487 | +0.93(+1.21%) |
Mar 27, 2015 | 77.25 | 77.77 | 77.15 | 77.30 | 7,590,272 | +0.15(+0.20%) |
Mar 26, 2015 | 77.00 | 77.66 | 76.70 | 77.15 | 12,944,771 | -0.15(-0.20%) |
Mar 25, 2015 | 78.46 | 78.96 | 77.30 | 77.30 | 10,960,741 | -1.25(-1.59%) |
Mar 24, 2015 | 79.22 | 79.53 | 78.52 | 78.55 | 10,891,631 | -0.79(-0.99%) |
Mar 23, 2015 | 78.94 | 79.62 | 78.76 | 79.33 | 11,703,288 | +0.45(+0.57%) |
Mar 20, 2015 | 78.48 | 79.27 | 78.39 | 78.89 | 16,139,809 | +0.55(+0.70%) |
Mar 19, 2015 | 77.84 | 78.54 | 77.74 | 78.34 | 8,908,747 | +0.18(+0.23%) |
Mar 18, 2015 | 76.95 | 78.38 | 76.37 | 78.16 | 10,348,366 | +1.21(+1.57%) |
Mar 17, 2015 | 77.12 | 77.44 | 76.58 | 76.95 | 9,477,843 | -0.90(-1.16%) |
Mar 16, 2015 | 76.84 | 77.86 | 76.84 | 77.85 | 10,029,472 | +1.43(+1.86%) |
Mar 13, 2015 | 76.92 | 77.08 | 75.99 | 76.43 | 10,153,208 | -0.48(-0.62%) |
Mar 12, 2015 | 76.24 | 77.22 | 76.14 | 76.91 | 10,797,279 | +1.16(+1.54%) |
Mar 11, 2015 | 76.91 | 76.91 | 75.67 | 75.74 | 11,861,885 | -0.93(-1.22%) |
Mar 10, 2015 | 77.03 | 77.38 | 76.66 | 76.68 | 11,339,288 | -0.87(-1.12%) |
Mar 09, 2015 | 77.19 | 77.75 | 76.85 | 77.55 | 7,400,325 | +0.42(+0.55%) |
Mar 06, 2015 | 78.65 | 78.91 | 76.95 | 77.12 | 12,055,920 | -1.86(-2.35%) |
Mar 05, 2015 | 78.63 | 79.51 | 78.58 | 78.98 | 10,439,072 | +0.67(+0.86%) |
Mar 04, 2015 | 78.67 | 78.84 | 77.94 | 78.31 | 11,219,270 | -0.53(-0.67%) |
Mar 03, 2015 | 79.43 | 79.43 | 78.52 | 78.84 | 8,333,058 | -0.68(-0.85%) |