Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 72.87 | 73.00 | 71.51 | 71.64 | 2,756,417 | -0.96(-1.32%) |
May 28, 2015 | 72.68 | 72.77 | 71.97 | 72.60 | 1,424,261 | -0.16(-0.21%) |
May 27, 2015 | 72.59 | 73.20 | 72.37 | 72.76 | 1,666,104 | +0.45(+0.62%) |
May 26, 2015 | 73.62 | 73.70 | 72.13 | 72.31 | 1,317,370 | -1.32(-1.80%) |
May 22, 2015 | 73.85 | 73.63 | 73.63 | 73.63 | 1,017,695 | -0.29(-0.40%) |
May 21, 2015 | 73.82 | 74.24 | 73.52 | 73.92 | 1,448,273 | -0.17(-0.24%) |
May 20, 2015 | 74.34 | 74.90 | 74.34 | 74.10 | 1,356,979 | -0.22(-0.30%) |
May 19, 2015 | 74.58 | 74.88 | 74.11 | 74.32 | 1,691,061 | -0.30(-0.41%) |
May 18, 2015 | 74.09 | 74.92 | 74.09 | 74.62 | 1,541,836 | +0.30(+0.41%) |
May 15, 2015 | 74.35 | 74.87 | 73.77 | 74.32 | 2,139,921 | +0.30(+0.40%) |
May 14, 2015 | 72.91 | 74.13 | 72.78 | 74.02 | 2,010,990 | +1.74(+2.41%) |
May 13, 2015 | 72.52 | 73.32 | 72.12 | 72.28 | 1,793,064 | -0.44(-0.61%) |
May 12, 2015 | 72.71 | 73.26 | 72.22 | 72.72 | 1,357,643 | -0.51(-0.70%) |
May 11, 2015 | 73.63 | 73.90 | 73.11 | 73.23 | 2,017,200 | -0.53(-0.72%) |
May 08, 2015 | 72.94 | 74.29 | 72.79 | 73.77 | 2,030,842 | +1.67(+2.32%) |
May 07, 2015 | 72.37 | 73.00 | 71.96 | 72.10 | 2,816,362 | -0.31(-0.43%) |
May 06, 2015 | 71.98 | 72.96 | 71.57 | 72.41 | 2,474,952 | +0.56(+0.78%) |
May 05, 2015 | 73.75 | 73.78 | 71.82 | 71.85 | 2,932,732 | -2.11(-2.86%) |
May 04, 2015 | 74.42 | 74.67 | 73.55 | 73.96 | 1,827,099 | -0.42(-0.56%) |
May 01, 2015 | 74.09 | 75.17 | 73.85 | 74.38 | 2,043,973 | +0.84(+1.14%) |
Apr 30, 2015 | 75.60 | 75.98 | 72.74 | 73.54 | 5,986,494 | -3.51(-4.55%) |
Apr 29, 2015 | 75.71 | 77.47 | 75.38 | 77.05 | 6,017,199 | +2.34(+3.14%) |
Apr 28, 2015 | 74.60 | 75.16 | 73.57 | 74.70 | 1,963,797 | -0.05(-0.06%) |
Apr 27, 2015 | 75.13 | 76.31 | 74.67 | 74.75 | 2,417,369 | -0.43(-0.57%) |
Apr 24, 2015 | 74.95 | 75.32 | 74.50 | 75.18 | 1,232,110 | +0.45(+0.60%) |
Apr 23, 2015 | 73.91 | 75.26 | 73.70 | 74.73 | 1,346,215 | +0.52(+0.70%) |
Apr 22, 2015 | 74.46 | 74.59 | 73.60 | 74.21 | 1,711,265 | +0.29(+0.39%) |
Apr 21, 2015 | 73.57 | 74.18 | 73.06 | 73.92 | 2,551,919 | +0.64(+0.88%) |
Apr 20, 2015 | 71.64 | 73.43 | 71.40 | 73.28 | 3,905,326 | +1.96(+2.74%) |
Apr 17, 2015 | 71.58 | 71.95 | 70.87 | 71.32 | 3,186,950 | -0.80(-1.11%) |
Apr 16, 2015 | 72.16 | 72.84 | 72.02 | 72.12 | 1,862,704 | -0.41(-0.57%) |
Apr 15, 2015 | 72.97 | 73.45 | 72.44 | 72.54 | 1,503,609 | -0.28(-0.38%) |
Apr 14, 2015 | 73.36 | 73.69 | 72.60 | 72.81 | 1,800,261 | -0.87(-1.18%) |
Apr 13, 2015 | 73.67 | 74.21 | 73.34 | 73.68 | 1,118,007 | -0.10(-0.14%) |
Apr 10, 2015 | 73.81 | 74.11 | 73.55 | 73.79 | 926,390 | +0.09(+0.12%) |
Apr 09, 2015 | 73.50 | 74.02 | 72.95 | 73.70 | 1,192,982 | +0.04(+0.05%) |
Apr 08, 2015 | 73.00 | 74.28 | 72.89 | 73.66 | 2,397,872 | +0.95(+1.31%) |
Apr 07, 2015 | 73.58 | 73.71 | 72.69 | 72.71 | 2,630,262 | -1.04(-1.41%) |
Apr 06, 2015 | 72.97 | 74.01 | 72.61 | 73.75 | 1,958,789 | +0.12(+0.16%) |
Apr 02, 2015 | 73.78 | 73.63 | 73.63 | 73.63 | 1,244,225 | -0.17(-0.22%) |
Apr 01, 2015 | 73.88 | 73.88 | 72.68 | 73.79 | 1,485,074 | +0.01(+0.01%) |
Mar 31, 2015 | 74.68 | 75.07 | 73.65 | 73.79 | 2,090,914 | -1.08(-1.45%) |
Mar 30, 2015 | 74.70 | 75.15 | 74.56 | 74.87 | 1,179,261 | +0.62(+0.84%) |
Mar 27, 2015 | 73.91 | 74.78 | 73.76 | 74.24 | 1,934,990 | +0.23(+0.30%) |
Mar 26, 2015 | 72.78 | 74.47 | 72.24 | 74.02 | 3,444,125 | +0.72(+0.98%) |
Mar 25, 2015 | 75.20 | 75.31 | 73.29 | 73.30 | 3,623,697 | -2.26(-2.99%) |
Mar 24, 2015 | 77.14 | 77.18 | 75.52 | 75.56 | 2,295,492 | -1.86(-2.40%) |
Mar 23, 2015 | 77.22 | 78.07 | 76.91 | 77.41 | 2,228,584 | +0.21(+0.27%) |
Mar 20, 2015 | 78.08 | 78.08 | 76.86 | 77.20 | 3,516,527 | -0.25(-0.32%) |
Mar 19, 2015 | 76.55 | 77.55 | 76.31 | 77.45 | 1,618,210 | +0.99(+1.30%) |
Mar 18, 2015 | 75.58 | 76.68 | 74.88 | 76.46 | 1,824,946 | +0.73(+0.96%) |
Mar 17, 2015 | 76.61 | 76.61 | 75.56 | 75.73 | 1,494,659 | -0.96(-1.26%) |
Mar 16, 2015 | 75.89 | 76.91 | 75.66 | 76.70 | 1,266,954 | +1.30(+1.72%) |
Mar 13, 2015 | 75.81 | 76.15 | 74.89 | 75.40 | 1,496,328 | -0.66(-0.87%) |
Mar 12, 2015 | 74.99 | 76.25 | 74.99 | 76.06 | 1,740,702 | +1.59(+2.13%) |
Mar 11, 2015 | 74.40 | 75.20 | 74.33 | 74.47 | 1,397,895 | -0.17(-0.23%) |
Mar 10, 2015 | 75.12 | 75.12 | 74.24 | 74.65 | 2,097,695 | -1.12(-1.48%) |
Mar 09, 2015 | 74.81 | 75.82 | 74.75 | 75.77 | 2,083,009 | +0.88(+1.18%) |
Mar 06, 2015 | 75.80 | 76.16 | 74.70 | 74.89 | 1,814,773 | -1.27(-1.66%) |
Mar 05, 2015 | 76.51 | 76.91 | 76.05 | 76.16 | 1,295,370 | -0.23(-0.30%) |
Mar 04, 2015 | 76.75 | 76.89 | 76.05 | 76.39 | 1,194,811 | -0.70(-0.91%) |
Mar 03, 2015 | 77.89 | 78.02 | 76.95 | 77.08 | 1,707,387 | -0.85(-1.08%) |