Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 74.92 | 74.92 | 74.19 | 74.52 | 5,634,640 | -0.49(-0.65%) |
May 28, 2015 | 75.55 | 75.80 | 74.92 | 75.01 | 3,624,492 | -0.79(-1.04%) |
May 27, 2015 | 75.49 | 75.96 | 75.09 | 75.79 | 2,754,384 | +0.30(+0.40%) |
May 26, 2015 | 76.15 | 76.17 | 75.25 | 75.49 | 3,148,928 | -0.68(-0.90%) |
May 22, 2015 | 76.81 | 76.18 | 76.18 | 76.18 | 2,929,975 | -0.47(-0.61%) |
May 21, 2015 | 76.55 | 76.94 | 76.32 | 76.64 | 2,875,486 | +0.07(+0.09%) |
May 20, 2015 | 76.76 | 76.98 | 76.33 | 76.58 | 3,498,630 | -0.09(-0.12%) |
May 19, 2015 | 76.72 | 77.24 | 76.38 | 76.67 | 4,258,723 | +0.13(+0.17%) |
May 18, 2015 | 76.42 | 76.79 | 76.10 | 76.54 | 3,687,289 | -0.17(-0.22%) |
May 15, 2015 | 76.63 | 77.03 | 76.36 | 76.70 | 7,120,578 | +1.10(+1.45%) |
May 14, 2015 | 74.66 | 76.09 | 74.65 | 75.61 | 7,944,032 | +1.48(+2.00%) |
May 13, 2015 | 74.28 | 74.66 | 73.93 | 74.13 | 4,299,181 | -0.40(-0.54%) |
May 12, 2015 | 74.72 | 74.83 | 74.31 | 74.53 | 3,270,804 | -0.42(-0.56%) |
May 11, 2015 | 74.82 | 75.20 | 74.72 | 74.95 | 5,473,223 | +0.13(+0.17%) |
May 08, 2015 | 74.86 | 75.56 | 74.75 | 74.82 | 3,976,286 | +0.54(+0.72%) |
May 07, 2015 | 74.03 | 74.72 | 74.01 | 74.28 | 4,227,593 | +0.31(+0.42%) |
May 06, 2015 | 74.85 | 75.04 | 73.49 | 73.97 | 4,564,935 | -0.66(-0.89%) |
May 05, 2015 | 75.30 | 75.55 | 74.49 | 74.63 | 3,816,467 | -0.98(-1.30%) |
May 04, 2015 | 75.54 | 76.01 | 75.39 | 75.62 | 4,015,605 | +0.04(+0.05%) |
May 01, 2015 | 75.26 | 75.61 | 74.77 | 75.58 | 3,817,617 | +0.63(+0.85%) |
Apr 30, 2015 | 75.25 | 75.52 | 74.61 | 74.95 | 5,426,410 | -0.54(-0.71%) |
Apr 29, 2015 | 75.60 | 76.03 | 75.15 | 75.48 | 7,316,096 | +0.36(+0.48%) |
Apr 28, 2015 | 73.95 | 75.87 | 73.59 | 75.13 | 11,110,080 | +2.49(+3.43%) |
Apr 27, 2015 | 73.09 | 73.33 | 72.50 | 72.64 | 5,239,090 | -0.50(-0.68%) |
Apr 24, 2015 | 73.43 | 73.44 | 72.87 | 73.14 | 3,022,031 | -0.09(-0.12%) |
Apr 23, 2015 | 72.73 | 73.51 | 72.69 | 73.22 | 3,246,839 | +0.06(+0.08%) |
Apr 22, 2015 | 72.77 | 73.26 | 72.41 | 73.17 | 3,896,843 | +0.40(+0.54%) |
Apr 21, 2015 | 72.78 | 73.05 | 72.43 | 72.77 | 4,396,369 | +0.11(+0.15%) |
Apr 20, 2015 | 71.43 | 73.06 | 71.43 | 72.66 | 6,735,462 | +1.55(+2.18%) |
Apr 17, 2015 | 71.20 | 71.47 | 70.73 | 71.11 | 4,962,035 | -0.57(-0.79%) |
Apr 16, 2015 | 71.79 | 72.12 | 71.63 | 71.67 | 3,381,225 | -0.36(-0.50%) |
Apr 15, 2015 | 72.06 | 72.26 | 71.72 | 72.03 | 3,628,390 | +0.05(+0.07%) |
Apr 14, 2015 | 71.64 | 72.17 | 71.42 | 71.98 | 4,321,987 | +0.30(+0.42%) |
Apr 13, 2015 | 71.93 | 72.42 | 71.67 | 71.68 | 4,281,626 | -0.48(-0.66%) |
Apr 10, 2015 | 72.17 | 72.40 | 71.88 | 72.16 | 4,257,188 | +0.07(+0.09%) |
Apr 09, 2015 | 71.88 | 72.28 | 71.51 | 72.09 | 4,531,619 | +0.02(+0.03%) |
Apr 08, 2015 | 72.05 | 72.14 | 71.58 | 72.07 | 4,013,292 | -0.01(-0.01%) |
Apr 07, 2015 | 72.54 | 72.99 | 71.99 | 72.08 | 3,377,910 | -0.12(-0.17%) |
Apr 06, 2015 | 71.57 | 72.40 | 71.44 | 72.20 | 3,371,569 | +0.28(+0.38%) |
Apr 02, 2015 | 72.32 | 71.92 | 71.92 | 71.92 | 4,038,275 | -0.05(-0.07%) |
Apr 01, 2015 | 71.93 | 72.32 | 71.35 | 71.97 | 4,553,458 | -0.30(-0.41%) |
Mar 31, 2015 | 72.38 | 72.70 | 72.15 | 72.27 | 3,645,877 | -0.25(-0.34%) |
Mar 30, 2015 | 72.37 | 72.85 | 72.29 | 72.52 | 3,337,217 | +0.51(+0.70%) |
Mar 27, 2015 | 72.12 | 72.23 | 71.81 | 72.01 | 3,362,578 | -0.04(-0.05%) |
Mar 26, 2015 | 72.44 | 72.44 | 71.87 | 72.05 | 4,397,882 | -0.61(-0.84%) |
Mar 25, 2015 | 74.07 | 74.16 | 72.61 | 72.66 | 4,672,702 | -1.34(-1.81%) |
Mar 24, 2015 | 74.36 | 74.61 | 73.88 | 74.00 | 3,562,668 | -0.46(-0.62%) |
Mar 23, 2015 | 74.68 | 74.90 | 74.46 | 74.46 | 3,583,163 | -0.28(-0.37%) |
Mar 20, 2015 | 74.77 | 75.06 | 74.52 | 74.74 | 5,549,697 | +0.25(+0.34%) |
Mar 19, 2015 | 74.62 | 74.99 | 74.46 | 74.48 | 2,854,949 | -0.26(-0.35%) |
Mar 18, 2015 | 73.74 | 74.98 | 73.36 | 74.75 | 4,045,454 | +0.49(+0.66%) |
Mar 17, 2015 | 74.38 | 74.70 | 74.22 | 74.25 | 2,665,712 | -0.49(-0.66%) |
Mar 16, 2015 | 73.59 | 74.85 | 73.52 | 74.75 | 3,640,674 | +1.29(+1.76%) |
Mar 13, 2015 | 74.15 | 74.35 | 72.95 | 73.46 | 4,627,033 | -0.85(-1.14%) |
Mar 12, 2015 | 74.00 | 74.37 | 73.86 | 74.31 | 2,617,891 | +0.71(+0.96%) |
Mar 11, 2015 | 74.19 | 74.50 | 73.58 | 73.60 | 4,130,376 | -0.56(-0.75%) |
Mar 10, 2015 | 74.55 | 74.86 | 74.15 | 74.16 | 4,801,095 | -0.81(-1.07%) |
Mar 09, 2015 | 75.13 | 75.64 | 74.92 | 74.96 | 4,831,592 | -0.05(-0.07%) |
Mar 06, 2015 | 74.83 | 75.46 | 74.68 | 75.01 | 4,035,420 | -0.07(-0.10%) |
Mar 05, 2015 | 75.05 | 75.26 | 74.79 | 75.09 | 3,473,229 | +0.22(+0.30%) |
Mar 04, 2015 | 75.30 | 75.67 | 74.78 | 74.86 | 6,046,659 | -0.81(-1.06%) |
Mar 03, 2015 | 75.58 | 75.97 | 75.44 | 75.67 | 3,712,216 | -0.32(-0.42%) |