Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 77.63 | 78.17 | 76.17 | 76.71 | 826,299 | -1.12(-1.44%) |
May 28, 2015 | 78.03 | 78.42 | 76.75 | 77.83 | 573,765 | -0.55(-0.70%) |
May 27, 2015 | 77.82 | 78.65 | 77.06 | 78.38 | 598,917 | +0.54(+0.69%) |
May 26, 2015 | 80.28 | 80.28 | 77.60 | 77.84 | 682,700 | -2.84(-3.52%) |
May 22, 2015 | 80.64 | 80.68 | 80.68 | 80.68 | 292,500 | -0.16(-0.20%) |
May 21, 2015 | 80.59 | 81.68 | 80.41 | 80.84 | 294,040 | +0.34(+0.42%) |
May 20, 2015 | 80.73 | 81.00 | 80.30 | 80.50 | 391,996 | -0.03(-0.04%) |
May 19, 2015 | 81.37 | 82.12 | 80.19 | 80.53 | 770,850 | -1.10(-1.35%) |
May 18, 2015 | 80.81 | 81.77 | 80.49 | 81.63 | 364,030 | +0.61(+0.75%) |
May 15, 2015 | 80.46 | 81.60 | 80.25 | 81.02 | 307,229 | +0.37(+0.46%) |
May 14, 2015 | 81.14 | 81.57 | 80.07 | 80.65 | 605,971 | -0.99(-1.21%) |
May 13, 2015 | 82.24 | 82.58 | 81.40 | 81.64 | 361,187 | -0.38(-0.46%) |
May 12, 2015 | 82.10 | 82.24 | 81.40 | 82.02 | 461,275 | -0.19(-0.23%) |
May 11, 2015 | 83.26 | 83.26 | 81.78 | 82.21 | 507,444 | -1.21(-1.45%) |
May 08, 2015 | 83.57 | 84.05 | 82.94 | 83.42 | 541,723 | +0.64(+0.77%) |
May 07, 2015 | 81.26 | 82.84 | 80.91 | 82.78 | 716,877 | +1.27(+1.56%) |
May 06, 2015 | 81.50 | 81.69 | 80.64 | 81.51 | 575,771 | +0.53(+0.65%) |
May 05, 2015 | 79.71 | 83.13 | 79.06 | 80.98 | 1,019,058 | +1.52(+1.91%) |
May 04, 2015 | 78.31 | 79.92 | 78.23 | 79.46 | 749,061 | +1.05(+1.34%) |
May 01, 2015 | 77.80 | 78.64 | 76.85 | 78.41 | 1,036,543 | -0.12(-0.15%) |
Apr 30, 2015 | 76.77 | 79.05 | 74.60 | 78.53 | 2,873,618 | -3.37(-4.11%) |
Apr 29, 2015 | 82.38 | 82.67 | 81.62 | 81.90 | 977,671 | -0.86(-1.04%) |
Apr 28, 2015 | 83.36 | 83.66 | 82.53 | 82.76 | 503,438 | -0.36(-0.43%) |
Apr 27, 2015 | 82.34 | 83.44 | 82.21 | 83.12 | 595,304 | +0.81(+0.98%) |
Apr 24, 2015 | 84.04 | 84.04 | 82.00 | 82.31 | 263,224 | -1.59(-1.90%) |
Apr 23, 2015 | 82.33 | 84.24 | 81.96 | 83.90 | 511,418 | +1.73(+2.11%) |
Apr 22, 2015 | 82.00 | 82.48 | 81.82 | 82.17 | 175,842 | +0.07(+0.09%) |
Apr 21, 2015 | 82.99 | 83.09 | 81.71 | 82.10 | 375,555 | -0.38(-0.46%) |
Apr 20, 2015 | 82.15 | 83.10 | 82.03 | 82.48 | 292,757 | +0.66(+0.81%) |
Apr 17, 2015 | 82.98 | 83.10 | 81.66 | 81.82 | 490,085 | -1.89(-2.26%) |
Apr 16, 2015 | 82.74 | 84.23 | 82.04 | 83.71 | 628,616 | +0.83(+1.00%) |
Apr 15, 2015 | 81.26 | 83.88 | 80.88 | 82.88 | 1,078,029 | +2.22(+2.75%) |
Apr 14, 2015 | 78.54 | 80.84 | 77.82 | 80.66 | 783,258 | +1.77(+2.24%) |
Apr 13, 2015 | 77.93 | 79.18 | 77.60 | 78.89 | 516,550 | +0.68(+0.87%) |
Apr 10, 2015 | 77.09 | 78.34 | 76.92 | 78.21 | 339,710 | +1.44(+1.88%) |
Apr 09, 2015 | 76.38 | 77.24 | 75.94 | 76.77 | 344,630 | +0.36(+0.47%) |
Apr 08, 2015 | 76.79 | 77.00 | 75.59 | 76.41 | 637,061 | -0.30(-0.39%) |
Apr 07, 2015 | 74.87 | 76.96 | 74.87 | 76.71 | 713,250 | +1.88(+2.51%) |
Apr 06, 2015 | 73.31 | 75.10 | 73.31 | 74.83 | 336,603 | +0.86(+1.16%) |
Apr 02, 2015 | 74.43 | 73.97 | 73.97 | 73.97 | 455,200 | -0.66(-0.88%) |
Apr 01, 2015 | 74.84 | 75.01 | 74.08 | 74.63 | 340,883 | -0.42(-0.56%) |
Mar 31, 2015 | 73.55 | 75.10 | 73.35 | 75.05 | 526,810 | +1.06(+1.43%) |
Mar 30, 2015 | 73.64 | 74.19 | 72.91 | 73.99 | 247,532 | +0.84(+1.15%) |
Mar 27, 2015 | 73.52 | 73.99 | 72.60 | 73.15 | 325,926 | -0.61(-0.83%) |
Mar 26, 2015 | 73.81 | 74.28 | 72.97 | 73.76 | 276,484 | -0.09(-0.12%) |
Mar 25, 2015 | 74.64 | 74.75 | 73.06 | 73.85 | 332,500 | -0.35(-0.47%) |
Mar 24, 2015 | 74.64 | 74.64 | 73.72 | 74.20 | 335,651 | -0.59(-0.79%) |
Mar 23, 2015 | 75.72 | 76.05 | 74.79 | 74.79 | 310,165 | -0.85(-1.12%) |
Mar 20, 2015 | 75.49 | 75.97 | 74.93 | 75.64 | 411,940 | +0.56(+0.75%) |
Mar 19, 2015 | 75.72 | 75.72 | 74.84 | 75.08 | 230,908 | -0.96(-1.26%) |
Mar 18, 2015 | 75.12 | 76.50 | 74.25 | 76.04 | 342,446 | +0.46(+0.61%) |
Mar 17, 2015 | 74.69 | 75.71 | 74.43 | 75.58 | 353,218 | +0.60(+0.80%) |
Mar 16, 2015 | 73.76 | 75.06 | 73.14 | 74.98 | 355,214 | +1.37(+1.86%) |
Mar 13, 2015 | 75.07 | 75.12 | 73.00 | 73.61 | 452,255 | -1.81(-2.40%) |
Mar 12, 2015 | 76.42 | 76.42 | 74.52 | 75.42 | 488,125 | -0.55(-0.72%) |
Mar 11, 2015 | 74.70 | 76.13 | 74.38 | 75.97 | 399,400 | +1.42(+1.90%) |
Mar 10, 2015 | 75.11 | 75.87 | 74.55 | 74.55 | 501,464 | -1.49(-1.96%) |
Mar 09, 2015 | 75.94 | 76.40 | 75.27 | 76.04 | 483,995 | -0.05(-0.07%) |
Mar 06, 2015 | 76.93 | 77.72 | 75.80 | 76.09 | 500,636 | -1.48(-1.91%) |
Mar 05, 2015 | 77.03 | 77.65 | 76.56 | 77.57 | 301,520 | +0.46(+0.60%) |
Mar 04, 2015 | 77.05 | 77.15 | 75.22 | 77.11 | 412,362 | -0.35(-0.45%) |
Mar 03, 2015 | 78.22 | 78.58 | 76.88 | 77.46 | 558,768 | -0.74(-0.95%) |