Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 73.30 | 73.88 | 72.23 | 72.34 | 402,601 | -1.21(-1.65%) |
May 28, 2015 | 72.77 | 73.65 | 72.77 | 73.55 | 339,552 | +0.60(+0.82%) |
May 27, 2015 | 72.58 | 73.07 | 71.99 | 72.95 | 328,038 | +0.81(+1.12%) |
May 26, 2015 | 72.25 | 72.99 | 71.79 | 72.14 | 282,302 | -0.48(-0.66%) |
May 22, 2015 | 72.45 | 72.62 | 72.62 | 72.62 | 213,500 | +0.05(+0.07%) |
May 21, 2015 | 72.48 | 72.85 | 71.84 | 72.57 | 291,653 | +0.13(+0.18%) |
May 20, 2015 | 71.70 | 72.79 | 70.85 | 72.44 | 336,146 | +0.75(+1.05%) |
May 19, 2015 | 71.91 | 72.24 | 71.29 | 71.69 | 270,978 | -0.04(-0.06%) |
May 18, 2015 | 70.54 | 71.80 | 70.43 | 71.73 | 267,142 | +1.19(+1.69%) |
May 15, 2015 | 71.59 | 71.59 | 70.24 | 70.54 | 317,883 | -0.85(-1.19%) |
May 14, 2015 | 70.82 | 71.60 | 69.95 | 71.39 | 357,411 | +1.00(+1.42%) |
May 13, 2015 | 70.42 | 70.91 | 69.93 | 70.39 | 428,632 | +0.51(+0.73%) |
May 12, 2015 | 70.00 | 70.27 | 69.17 | 69.88 | 292,052 | -0.61(-0.87%) |
May 11, 2015 | 70.49 | 70.80 | 70.04 | 70.49 | 357,481 | +0.01(+0.01%) |
May 08, 2015 | 70.47 | 71.03 | 69.90 | 70.48 | 418,864 | +0.71(+1.02%) |
May 07, 2015 | 70.30 | 71.18 | 69.65 | 69.77 | 348,503 | -0.52(-0.74%) |
May 06, 2015 | 70.24 | 70.78 | 69.51 | 70.29 | 412,713 | -0.10(-0.14%) |
May 05, 2015 | 71.94 | 72.32 | 70.02 | 70.39 | 427,739 | -1.55(-2.15%) |
May 04, 2015 | 71.99 | 73.32 | 71.30 | 71.94 | 757,072 | +1.32(+1.87%) |
May 01, 2015 | 68.79 | 70.65 | 68.59 | 70.62 | 1,396,347 | +1.46(+2.11%) |
Apr 30, 2015 | 72.54 | 72.54 | 68.97 | 69.16 | 2,178,735 | -7.09(-9.30%) |
Apr 29, 2015 | 75.33 | 76.90 | 75.10 | 76.25 | 576,437 | +0.44(+0.58%) |
Apr 28, 2015 | 77.22 | 77.54 | 74.26 | 75.81 | 632,946 | -1.06(-1.38%) |
Apr 27, 2015 | 78.06 | 78.09 | 76.03 | 76.87 | 795,272 | -0.53(-0.68%) |
Apr 24, 2015 | 78.21 | 78.21 | 77.16 | 77.40 | 494,431 | -0.49(-0.63%) |
Apr 23, 2015 | 78.05 | 78.36 | 77.58 | 77.89 | 332,630 | -0.17(-0.22%) |
Apr 22, 2015 | 78.50 | 78.90 | 77.21 | 78.06 | 525,067 | -0.53(-0.67%) |
Apr 21, 2015 | 79.15 | 79.21 | 78.41 | 78.59 | 280,784 | +0.05(+0.06%) |
Apr 20, 2015 | 78.62 | 79.00 | 77.84 | 78.54 | 244,905 | +0.28(+0.36%) |
Apr 17, 2015 | 77.93 | 78.42 | 77.08 | 78.26 | 460,284 | +0.02(+0.03%) |
Apr 16, 2015 | 78.55 | 79.17 | 78.11 | 78.24 | 223,543 | -0.47(-0.60%) |
Apr 15, 2015 | 79.00 | 79.25 | 78.49 | 78.71 | 282,075 | -0.10(-0.13%) |
Apr 14, 2015 | 78.94 | 79.20 | 78.07 | 78.81 | 201,283 | -0.26(-0.33%) |
Apr 13, 2015 | 78.67 | 79.39 | 78.47 | 79.07 | 265,287 | +0.30(+0.38%) |
Apr 10, 2015 | 78.99 | 79.42 | 78.61 | 78.77 | 255,588 | -0.27(-0.34%) |
Apr 09, 2015 | 78.45 | 79.39 | 78.00 | 79.04 | 338,495 | +0.59(+0.75%) |
Apr 08, 2015 | 77.51 | 78.64 | 77.48 | 78.45 | 580,984 | +0.79(+1.02%) |
Apr 07, 2015 | 77.65 | 79.28 | 77.63 | 77.66 | 664,523 | -1.01(-1.28%) |
Apr 06, 2015 | 77.50 | 79.11 | 77.50 | 78.67 | 1,009,371 | +0.82(+1.05%) |
Apr 02, 2015 | 78.87 | 77.85 | 77.85 | 77.85 | 847,200 | -0.84(-1.07%) |
Apr 01, 2015 | 79.15 | 79.44 | 77.26 | 78.69 | 596,144 | -0.60(-0.76%) |
Mar 31, 2015 | 79.26 | 79.90 | 79.14 | 79.29 | 470,475 | -0.54(-0.68%) |
Mar 30, 2015 | 79.80 | 80.30 | 79.28 | 79.83 | 397,198 | +0.22(+0.28%) |
Mar 27, 2015 | 79.13 | 80.26 | 78.89 | 79.61 | 303,677 | +0.60(+0.76%) |
Mar 26, 2015 | 76.94 | 79.72 | 76.15 | 79.01 | 661,672 | +0.94(+1.20%) |
Mar 25, 2015 | 82.15 | 82.49 | 78.02 | 78.07 | 779,103 | -3.75(-4.58%) |
Mar 24, 2015 | 83.30 | 83.45 | 81.37 | 81.82 | 799,534 | -1.49(-1.79%) |
Mar 23, 2015 | 83.80 | 84.14 | 83.22 | 83.31 | 391,386 | -0.77(-0.92%) |
Mar 20, 2015 | 84.34 | 84.69 | 83.92 | 84.08 | 1,032,057 | -0.12(-0.14%) |
Mar 19, 2015 | 81.95 | 84.21 | 81.93 | 84.20 | 636,311 | +2.25(+2.75%) |
Mar 18, 2015 | 81.90 | 82.46 | 81.17 | 81.95 | 522,699 | +0.05(+0.06%) |
Mar 17, 2015 | 81.65 | 82.07 | 80.88 | 81.90 | 345,859 | -0.07(-0.09%) |
Mar 16, 2015 | 80.50 | 82.22 | 80.48 | 81.97 | 490,373 | +1.78(+2.22%) |
Mar 13, 2015 | 79.98 | 80.58 | 79.64 | 80.19 | 327,862 | -0.10(-0.12%) |
Mar 12, 2015 | 79.71 | 80.50 | 79.59 | 80.29 | 654,931 | +0.79(+0.99%) |
Mar 11, 2015 | 78.41 | 79.55 | 77.73 | 79.50 | 533,875 | +1.10(+1.40%) |
Mar 10, 2015 | 77.90 | 78.93 | 77.15 | 78.40 | 517,796 | +0.25(+0.32%) |
Mar 09, 2015 | 77.01 | 78.16 | 76.65 | 78.15 | 639,630 | +1.38(+1.80%) |
Mar 06, 2015 | 77.48 | 77.68 | 76.35 | 76.77 | 317,172 | -0.93(-1.20%) |
Mar 05, 2015 | 76.80 | 77.96 | 76.76 | 77.70 | 518,164 | +1.09(+1.42%) |
Mar 04, 2015 | 75.50 | 76.64 | 75.33 | 76.61 | 434,725 | +0.99(+1.31%) |
Mar 03, 2015 | 75.94 | 76.16 | 75.08 | 75.62 | 529,183 | -1.13(-1.47%) |