Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 73.83 | 73.83 | 73.11 | 73.43 | 5,717,699 | -0.48(-0.65%) |
May 28, 2015 | 74.46 | 74.70 | 73.83 | 73.92 | 3,677,919 | -0.78(-1.04%) |
May 27, 2015 | 74.40 | 74.85 | 74.00 | 74.69 | 2,794,986 | +0.30(+0.40%) |
May 26, 2015 | 75.05 | 75.06 | 74.15 | 74.40 | 3,195,345 | -0.67(-0.90%) |
May 22, 2015 | 75.69 | 75.07 | 75.07 | 75.07 | 2,973,165 | -0.46(-0.61%) |
May 21, 2015 | 75.43 | 75.83 | 75.21 | 75.53 | 2,917,873 | +0.07(+0.09%) |
May 20, 2015 | 75.64 | 75.86 | 75.23 | 75.46 | 3,550,202 | -0.09(-0.12%) |
May 19, 2015 | 75.60 | 76.11 | 75.27 | 75.55 | 4,321,500 | +0.13(+0.17%) |
May 18, 2015 | 75.31 | 75.67 | 75.00 | 75.43 | 3,741,643 | -0.16(-0.22%) |
May 15, 2015 | 75.51 | 75.91 | 75.26 | 75.59 | 7,225,540 | +1.08(+1.45%) |
May 14, 2015 | 73.58 | 74.99 | 73.57 | 74.51 | 8,061,133 | +1.46(+2.00%) |
May 13, 2015 | 73.20 | 73.57 | 72.85 | 73.05 | 4,362,554 | -0.40(-0.54%) |
May 12, 2015 | 73.64 | 73.74 | 73.23 | 73.45 | 3,319,017 | -0.41(-0.56%) |
May 11, 2015 | 73.73 | 74.11 | 73.64 | 73.86 | 5,553,901 | +0.12(+0.17%) |
May 08, 2015 | 73.78 | 74.46 | 73.67 | 73.73 | 4,034,898 | +0.53(+0.72%) |
May 07, 2015 | 72.95 | 73.64 | 72.94 | 73.20 | 4,289,911 | +0.31(+0.42%) |
May 06, 2015 | 73.76 | 73.95 | 72.43 | 72.90 | 4,632,225 | -0.65(-0.89%) |
May 05, 2015 | 74.21 | 74.45 | 73.41 | 73.55 | 3,872,724 | -0.97(-1.30%) |
May 04, 2015 | 74.44 | 74.91 | 74.30 | 74.52 | 4,074,797 | +0.04(+0.05%) |
May 01, 2015 | 74.17 | 74.51 | 73.68 | 74.48 | 3,873,891 | +0.62(+0.85%) |
Apr 30, 2015 | 74.16 | 74.42 | 73.53 | 73.86 | 5,506,398 | -0.53(-0.71%) |
Apr 29, 2015 | 74.50 | 74.92 | 74.06 | 74.39 | 7,423,939 | +0.35(+0.48%) |
Apr 28, 2015 | 72.88 | 74.77 | 72.52 | 74.03 | 11,273,849 | +2.45(+3.43%) |
Apr 27, 2015 | 72.03 | 72.26 | 71.44 | 71.58 | 5,316,317 | -0.49(-0.68%) |
Apr 24, 2015 | 72.36 | 72.37 | 71.82 | 72.07 | 3,066,578 | -0.09(-0.12%) |
Apr 23, 2015 | 71.68 | 72.44 | 71.63 | 72.16 | 3,294,700 | +0.06(+0.08%) |
Apr 22, 2015 | 71.71 | 72.20 | 71.36 | 72.10 | 3,954,284 | +0.39(+0.54%) |
Apr 21, 2015 | 71.73 | 71.98 | 71.38 | 71.71 | 4,461,174 | +0.11(+0.15%) |
Apr 20, 2015 | 70.39 | 72.00 | 70.39 | 71.60 | 6,834,747 | +1.53(+2.18%) |
Apr 17, 2015 | 70.17 | 70.43 | 69.71 | 70.07 | 5,035,178 | -0.56(-0.79%) |
Apr 16, 2015 | 70.74 | 71.07 | 70.59 | 70.63 | 3,431,067 | -0.35(-0.50%) |
Apr 15, 2015 | 71.01 | 71.21 | 70.68 | 70.99 | 3,681,874 | +0.05(+0.07%) |
Apr 14, 2015 | 70.60 | 71.12 | 70.38 | 70.93 | 4,385,696 | +0.29(+0.42%) |
Apr 13, 2015 | 70.88 | 71.37 | 70.63 | 70.64 | 4,344,739 | -0.47(-0.66%) |
Apr 10, 2015 | 71.12 | 71.35 | 70.84 | 71.11 | 4,319,941 | +0.07(+0.09%) |
Apr 09, 2015 | 70.84 | 71.23 | 70.47 | 71.04 | 4,598,418 | +0.02(+0.03%) |
Apr 08, 2015 | 71.01 | 71.09 | 70.54 | 71.02 | 4,072,450 | -0.01(-0.01%) |
Apr 07, 2015 | 71.48 | 71.93 | 70.94 | 71.03 | 3,427,702 | -0.12(-0.17%) |
Apr 06, 2015 | 70.53 | 71.35 | 70.40 | 71.15 | 3,421,268 | +0.27(+0.38%) |
Apr 02, 2015 | 71.26 | 70.88 | 70.88 | 70.88 | 4,097,801 | -0.05(-0.07%) |
Apr 01, 2015 | 70.89 | 71.27 | 70.31 | 70.93 | 4,620,578 | -0.29(-0.41%) |
Mar 31, 2015 | 71.33 | 71.64 | 71.10 | 71.22 | 3,699,619 | -0.24(-0.34%) |
Mar 30, 2015 | 71.32 | 71.79 | 71.24 | 71.46 | 3,386,409 | +0.50(+0.70%) |
Mar 27, 2015 | 71.07 | 71.18 | 70.77 | 70.96 | 3,412,144 | -0.04(-0.05%) |
Mar 26, 2015 | 71.39 | 71.39 | 70.82 | 71.00 | 4,462,709 | -0.60(-0.84%) |
Mar 25, 2015 | 72.99 | 73.09 | 71.55 | 71.60 | 4,741,581 | -1.32(-1.81%) |
Mar 24, 2015 | 73.28 | 73.53 | 72.81 | 72.92 | 3,615,183 | -0.46(-0.62%) |
Mar 23, 2015 | 73.59 | 73.81 | 73.38 | 73.38 | 3,635,981 | -0.27(-0.37%) |
Mar 20, 2015 | 73.68 | 73.97 | 73.44 | 73.65 | 5,631,503 | +0.25(+0.34%) |
Mar 19, 2015 | 73.53 | 73.90 | 73.38 | 73.40 | 2,897,032 | -0.26(-0.35%) |
Mar 18, 2015 | 72.67 | 73.89 | 72.29 | 73.66 | 4,105,086 | +0.48(+0.66%) |
Mar 17, 2015 | 73.30 | 73.62 | 73.15 | 73.17 | 2,705,006 | -0.48(-0.66%) |
Mar 16, 2015 | 72.52 | 73.76 | 72.45 | 73.66 | 3,694,339 | +1.27(+1.76%) |
Mar 13, 2015 | 73.07 | 73.27 | 71.89 | 72.39 | 4,695,238 | -0.84(-1.14%) |
Mar 12, 2015 | 72.92 | 73.28 | 72.79 | 73.23 | 2,656,481 | +0.70(+0.96%) |
Mar 11, 2015 | 73.11 | 73.42 | 72.51 | 72.53 | 4,191,260 | -0.55(-0.75%) |
Mar 10, 2015 | 73.47 | 73.78 | 73.07 | 73.08 | 4,871,866 | -0.79(-1.07%) |
Mar 09, 2015 | 74.04 | 74.54 | 73.84 | 73.87 | 4,902,813 | -0.05(-0.07%) |
Mar 06, 2015 | 73.75 | 74.36 | 73.59 | 73.92 | 4,094,905 | -0.07(-0.10%) |
Mar 05, 2015 | 73.96 | 74.17 | 73.70 | 74.00 | 3,524,426 | +0.22(+0.30%) |
Mar 04, 2015 | 74.20 | 74.57 | 73.69 | 73.78 | 6,135,790 | -0.79(-1.06%) |
Mar 03, 2015 | 74.48 | 74.87 | 74.34 | 74.57 | 3,766,936 | -0.32(-0.42%) |