Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 75.80 | 75.96 | 75.15 | 75.20 | 6,222 | -1.02(-1.33%) |
May 28, 2015 | 75.90 | 76.25 | 75.75 | 76.22 | 9,749 | +0.20(+0.26%) |
May 27, 2015 | 75.70 | 76.20 | 75.70 | 76.02 | 19,682 | +0.28(+0.37%) |
May 26, 2015 | 76.00 | 76.20 | 75.58 | 75.74 | 14,978 | -0.20(-0.26%) |
May 22, 2015 | 75.08 | 75.94 | 75.94 | 75.94 | 19,300 | +0.23(+0.30%) |
May 21, 2015 | 75.25 | 75.79 | 75.17 | 75.71 | 30,217 | +0.51(+0.68%) |
May 20, 2015 | 75.60 | 75.79 | 74.96 | 75.20 | 21,009 | +0.09(+0.12%) |
May 19, 2015 | 75.88 | 75.98 | 75.10 | 75.11 | 25,729 | -0.75(-0.99%) |
May 18, 2015 | 77.36 | 77.36 | 75.86 | 75.86 | 11,907 | -0.86(-1.12%) |
May 15, 2015 | 76.00 | 77.00 | 75.90 | 76.72 | 34,327 | +1.05(+1.39%) |
May 14, 2015 | 75.90 | 75.90 | 75.10 | 75.67 | 26,119 | -0.43(-0.57%) |
May 13, 2015 | 76.38 | 76.66 | 75.94 | 76.10 | 24,099 | +0.12(+0.16%) |
May 12, 2015 | 75.74 | 76.24 | 75.60 | 75.97 | 9,462 | +0.18(+0.24%) |
May 11, 2015 | 75.90 | 76.24 | 74.83 | 75.79 | 18,885 | -1.56(-2.02%) |
May 08, 2015 | 77.15 | 77.65 | 76.86 | 77.35 | 23,423 | +1.76(+2.33%) |
May 07, 2015 | 76.41 | 76.49 | 75.56 | 75.59 | 13,406 | -1.20(-1.56%) |
May 06, 2015 | 77.19 | 77.19 | 76.55 | 76.79 | 23,854 | -0.02(-0.03%) |
May 05, 2015 | 76.81 | 77.24 | 76.70 | 76.81 | 82,339 | +1.10(+1.45%) |
May 04, 2015 | 75.12 | 76.00 | 75.03 | 75.71 | 19,197 | +0.89(+1.19%) |
May 01, 2015 | 74.90 | 75.15 | 74.81 | 74.82 | 6,233 | -0.45(-0.60%) |
Apr 30, 2015 | 75.54 | 75.54 | 74.57 | 75.27 | 9,851 | -0.55(-0.73%) |
Apr 29, 2015 | 75.17 | 76.05 | 75.17 | 75.82 | 4,096 | +0.61(+0.81%) |
Apr 28, 2015 | 74.98 | 75.64 | 74.98 | 75.21 | 9,399 | -0.19(-0.25%) |
Apr 27, 2015 | 75.36 | 76.05 | 75.31 | 75.40 | 25,132 | +0.84(+1.13%) |
Apr 24, 2015 | 75.10 | 75.10 | 74.53 | 74.56 | 10,372 | +0.12(+0.16%) |
Apr 23, 2015 | 73.70 | 74.80 | 73.70 | 74.44 | 57,950 | +1.20(+1.64%) |
Apr 22, 2015 | 74.00 | 74.00 | 73.21 | 73.24 | 18,776 | -1.61(-2.15%) |
Apr 21, 2015 | 75.00 | 75.38 | 74.70 | 74.85 | 43,778 | -0.06(-0.08%) |
Apr 20, 2015 | 74.22 | 75.08 | 74.20 | 74.91 | 33,019 | -1.22(-1.60%) |
Apr 17, 2015 | 75.60 | 76.16 | 75.35 | 76.13 | 20,263 | +0.73(+0.97%) |
Apr 16, 2015 | 75.05 | 75.81 | 74.56 | 75.40 | 20,763 | +0.77(+1.03%) |
Apr 15, 2015 | 74.00 | 74.94 | 73.77 | 74.63 | 13,582 | +0.81(+1.10%) |
Apr 14, 2015 | 74.03 | 74.30 | 73.55 | 73.82 | 23,161 | -0.74(-0.99%) |
Apr 13, 2015 | 75.50 | 75.60 | 74.35 | 74.56 | 16,753 | -0.80(-1.06%) |
Apr 10, 2015 | 75.40 | 75.54 | 75.00 | 75.36 | 14,914 | +1.53(+2.08%) |
Apr 09, 2015 | 73.79 | 74.02 | 73.50 | 73.83 | 59,245 | +0.43(+0.58%) |
Apr 08, 2015 | 74.38 | 74.40 | 73.11 | 73.40 | 31,423 | -1.25(-1.67%) |
Apr 07, 2015 | 75.00 | 75.20 | 74.37 | 74.65 | 94,936 | +0.14(+0.19%) |
Apr 06, 2015 | 74.76 | 74.86 | 74.44 | 74.51 | 30,164 | +2.10(+2.90%) |
Apr 02, 2015 | 72.80 | 72.41 | 72.41 | 72.41 | 28,000 | -0.13(-0.18%) |
Apr 01, 2015 | 72.12 | 72.74 | 71.81 | 72.54 | 56,251 | +1.23(+1.73%) |
Mar 31, 2015 | 70.65 | 71.49 | 70.50 | 71.31 | 34,438 | +0.58(+0.82%) |
Mar 30, 2015 | 71.35 | 71.50 | 70.25 | 70.73 | 59,568 | -1.07(-1.49%) |
Mar 27, 2015 | 73.15 | 73.15 | 71.66 | 71.80 | 85,090 | -2.85(-3.82%) |
Mar 26, 2015 | 74.69 | 75.30 | 74.50 | 74.65 | 50,700 | +0.37(+0.50%) |
Mar 25, 2015 | 74.44 | 74.44 | 73.87 | 74.28 | 32,230 | +0.12(+0.16%) |
Mar 24, 2015 | 74.80 | 74.80 | 74.07 | 74.16 | 15,161 | -1.23(-1.63%) |
Mar 23, 2015 | 75.50 | 75.55 | 74.72 | 75.39 | 20,746 | +0.10(+0.13%) |
Mar 20, 2015 | 74.85 | 75.67 | 74.85 | 75.29 | 19,169 | +1.12(+1.52%) |
Mar 19, 2015 | 74.60 | 74.95 | 74.16 | 74.17 | 28,266 | -1.43(-1.89%) |
Mar 18, 2015 | 73.92 | 75.69 | 73.56 | 75.59 | 40,248 | +1.74(+2.36%) |
Mar 17, 2015 | 74.00 | 74.56 | 73.85 | 73.85 | 34,342 | -1.89(-2.50%) |
Mar 16, 2015 | 76.56 | 76.70 | 75.55 | 75.74 | 15,779 | -1.16(-1.51%) |
Mar 13, 2015 | 76.65 | 77.01 | 76.40 | 76.90 | 11,845 | +0.34(+0.44%) |
Mar 12, 2015 | 76.85 | 76.99 | 76.15 | 76.56 | 11,550 | +0.00(+0.00%) |
Mar 11, 2015 | 77.20 | 77.35 | 76.35 | 76.56 | 31,404 | -1.22(-1.57%) |
Mar 10, 2015 | 78.64 | 78.79 | 77.60 | 77.78 | 19,371 | -2.05(-2.57%) |
Mar 09, 2015 | 79.75 | 80.39 | 79.65 | 79.83 | 18,585 | +0.55(+0.69%) |
Mar 06, 2015 | 79.20 | 79.73 | 79.05 | 79.28 | 60,988 | -0.73(-0.91%) |
Mar 05, 2015 | 80.26 | 80.46 | 79.71 | 80.01 | 38,065 | -0.15(-0.19%) |
Mar 04, 2015 | 80.25 | 80.59 | 80.01 | 80.16 | 13,695 | -0.36(-0.45%) |
Mar 03, 2015 | 80.46 | 80.77 | 80.37 | 80.52 | 23,785 | -0.08(-0.10%) |