Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 75.92 | 76.31 | 74.86 | 74.99 | 2,157,890 | -1.20(-1.58%) |
May 28, 2015 | 76.36 | 76.74 | 75.66 | 76.19 | 1,640,746 | -0.15(-0.20%) |
May 27, 2015 | 75.72 | 76.54 | 75.54 | 76.34 | 1,679,457 | +0.84(+1.11%) |
May 26, 2015 | 77.14 | 77.52 | 75.35 | 75.50 | 2,928,615 | -1.68(-2.18%) |
May 22, 2015 | 78.25 | 77.18 | 77.18 | 77.18 | 3,717,700 | -1.50(-1.91%) |
May 21, 2015 | 75.05 | 80.22 | 74.51 | 78.68 | 8,598,439 | +2.42(+3.17%) |
May 20, 2015 | 77.66 | 77.70 | 76.03 | 76.26 | 3,496,740 | -1.29(-1.66%) |
May 19, 2015 | 78.39 | 78.65 | 77.43 | 77.55 | 2,138,493 | -0.87(-1.11%) |
May 18, 2015 | 78.43 | 78.52 | 77.66 | 78.42 | 1,959,257 | +0.05(+0.06%) |
May 15, 2015 | 77.14 | 78.40 | 76.82 | 78.37 | 2,279,883 | +1.40(+1.82%) |
May 14, 2015 | 78.15 | 78.40 | 76.82 | 76.97 | 2,213,277 | -0.88(-1.13%) |
May 13, 2015 | 79.18 | 79.47 | 77.67 | 77.85 | 1,917,695 | -1.36(-1.72%) |
May 12, 2015 | 78.61 | 79.68 | 78.44 | 79.21 | 1,640,664 | +0.23(+0.29%) |
May 11, 2015 | 79.05 | 79.37 | 78.64 | 78.98 | 1,879,449 | -0.20(-0.25%) |
May 08, 2015 | 78.61 | 79.75 | 78.42 | 79.18 | 1,771,758 | +1.18(+1.51%) |
May 07, 2015 | 77.30 | 78.35 | 76.88 | 78.00 | 1,804,446 | +0.85(+1.11%) |
May 06, 2015 | 76.38 | 77.32 | 76.10 | 77.15 | 1,811,895 | +0.81(+1.06%) |
May 05, 2015 | 76.92 | 77.48 | 76.18 | 76.34 | 2,097,955 | -0.97(-1.25%) |
May 04, 2015 | 77.73 | 77.81 | 76.83 | 77.31 | 2,038,082 | -0.42(-0.54%) |
May 01, 2015 | 76.37 | 77.88 | 76.14 | 77.73 | 2,097,672 | +1.32(+1.73%) |
Apr 30, 2015 | 77.32 | 77.80 | 76.14 | 76.41 | 3,134,241 | -1.06(-1.37%) |
Apr 29, 2015 | 79.79 | 80.15 | 77.41 | 77.47 | 3,176,848 | -2.50(-3.13%) |
Apr 28, 2015 | 80.21 | 80.46 | 79.55 | 79.97 | 1,244,895 | -0.45(-0.56%) |
Apr 27, 2015 | 81.89 | 81.89 | 79.99 | 80.42 | 1,859,778 | -0.72(-0.89%) |
Apr 24, 2015 | 81.14 | 81.38 | 80.45 | 81.14 | 1,394,535 | +0.13(+0.16%) |
Apr 23, 2015 | 80.23 | 81.26 | 80.23 | 81.01 | 1,155,977 | +0.45(+0.55%) |
Apr 22, 2015 | 80.67 | 80.95 | 80.11 | 80.56 | 2,275,197 | -0.22(-0.27%) |
Apr 21, 2015 | 80.47 | 80.97 | 80.09 | 80.78 | 1,506,991 | +1.07(+1.34%) |
Apr 20, 2015 | 79.79 | 79.79 | 78.75 | 79.71 | 1,817,228 | +0.57(+0.72%) |
Apr 17, 2015 | 80.48 | 81.00 | 78.70 | 79.14 | 2,281,492 | -1.89(-2.33%) |
Apr 16, 2015 | 81.20 | 81.48 | 80.76 | 81.03 | 2,419,884 | -0.18(-0.22%) |
Apr 15, 2015 | 81.20 | 81.76 | 81.08 | 81.21 | 2,253,514 | +0.16(+0.20%) |
Apr 14, 2015 | 81.62 | 82.16 | 81.00 | 81.05 | 1,577,907 | -0.77(-0.94%) |
Apr 13, 2015 | 82.84 | 83.25 | 81.67 | 81.82 | 1,279,017 | -1.05(-1.27%) |
Apr 10, 2015 | 82.71 | 83.19 | 82.50 | 82.87 | 1,276,160 | +0.12(+0.15%) |
Apr 09, 2015 | 83.90 | 84.00 | 82.45 | 82.75 | 2,589,975 | -0.78(-0.93%) |
Apr 08, 2015 | 81.32 | 83.53 | 80.51 | 83.53 | 2,398,390 | +2.95(+3.66%) |
Apr 07, 2015 | 81.07 | 81.82 | 80.57 | 80.58 | 2,076,822 | -0.40(-0.49%) |
Apr 06, 2015 | 80.36 | 81.78 | 80.16 | 80.98 | 2,243,274 | -0.14(-0.17%) |
Apr 02, 2015 | 81.33 | 81.12 | 81.12 | 81.12 | 1,796,700 | -0.18(-0.22%) |
Apr 01, 2015 | 81.33 | 81.57 | 80.25 | 81.30 | 3,476,740 | +0.16(+0.19%) |
Mar 31, 2015 | 81.67 | 82.44 | 81.13 | 81.14 | 2,372,932 | -0.67(-0.81%) |
Mar 30, 2015 | 82.00 | 82.49 | 81.46 | 81.81 | 1,968,710 | +0.09(+0.12%) |
Mar 27, 2015 | 81.08 | 82.15 | 81.03 | 81.72 | 1,573,480 | +0.70(+0.86%) |
Mar 26, 2015 | 80.71 | 81.47 | 80.29 | 81.02 | 2,036,512 | -0.15(-0.18%) |
Mar 25, 2015 | 81.77 | 82.83 | 81.11 | 81.17 | 1,932,736 | -1.66(-2.01%) |
Mar 24, 2015 | 81.17 | 83.57 | 81.17 | 82.83 | 1,939,712 | -0.22(-0.26%) |
Mar 23, 2015 | 83.74 | 84.00 | 83.03 | 83.05 | 1,536,725 | -0.76(-0.91%) |
Mar 20, 2015 | 83.91 | 84.22 | 83.37 | 83.81 | 2,186,203 | +0.41(+0.49%) |
Mar 19, 2015 | 83.88 | 84.10 | 83.25 | 83.41 | 1,414,802 | -0.30(-0.35%) |
Mar 18, 2015 | 83.29 | 84.21 | 82.91 | 83.70 | 2,109,532 | +0.38(+0.46%) |
Mar 17, 2015 | 83.38 | 83.83 | 83.01 | 83.32 | 2,830,222 | -0.39(-0.47%) |
Mar 16, 2015 | 82.27 | 83.73 | 82.05 | 83.71 | 3,074,118 | +1.80(+2.20%) |
Mar 13, 2015 | 80.89 | 82.12 | 80.71 | 81.91 | 2,479,765 | +1.02(+1.26%) |
Mar 12, 2015 | 80.10 | 81.20 | 79.62 | 80.89 | 3,210,643 | +2.06(+2.61%) |
Mar 11, 2015 | 79.65 | 80.06 | 78.81 | 78.83 | 3,492,701 | -0.78(-0.98%) |
Mar 10, 2015 | 79.18 | 79.70 | 78.88 | 79.61 | 2,947,383 | -0.09(-0.11%) |
Mar 09, 2015 | 79.54 | 79.84 | 79.30 | 79.70 | 1,962,457 | +0.09(+0.11%) |
Mar 06, 2015 | 79.26 | 80.14 | 79.01 | 79.61 | 2,653,472 | +0.18(+0.23%) |
Mar 05, 2015 | 79.14 | 79.71 | 78.88 | 79.43 | 1,884,816 | +0.59(+0.75%) |
Mar 04, 2015 | 79.12 | 79.34 | 78.77 | 78.84 | 2,464,115 | -0.32(-0.40%) |
Mar 03, 2015 | 80.13 | 80.19 | 78.84 | 79.16 | 3,445,670 | -0.76(-0.95%) |