Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 73.81 | 73.82 | 73.09 | 73.42 | 5,719,009 | -0.48(-0.65%) |
May 28, 2015 | 74.44 | 74.68 | 73.82 | 73.90 | 3,678,762 | -0.78(-1.04%) |
May 27, 2015 | 74.38 | 74.83 | 73.98 | 74.68 | 2,795,626 | +0.30(+0.40%) |
May 26, 2015 | 75.03 | 75.05 | 74.14 | 74.38 | 3,196,077 | -0.67(-0.90%) |
May 22, 2015 | 75.67 | 75.05 | 75.05 | 75.05 | 2,973,846 | -0.46(-0.61%) |
May 21, 2015 | 75.42 | 75.81 | 75.19 | 75.51 | 2,918,541 | +0.07(+0.09%) |
May 20, 2015 | 75.62 | 75.84 | 75.21 | 75.45 | 3,551,016 | -0.09(-0.12%) |
May 19, 2015 | 75.59 | 76.10 | 75.25 | 75.53 | 4,322,490 | +0.13(+0.17%) |
May 18, 2015 | 75.29 | 75.65 | 74.98 | 75.41 | 3,742,500 | -0.16(-0.22%) |
May 15, 2015 | 75.50 | 75.90 | 75.24 | 75.57 | 7,227,196 | +1.08(+1.45%) |
May 14, 2015 | 73.56 | 74.97 | 73.55 | 74.49 | 8,062,980 | +1.46(+2.00%) |
May 13, 2015 | 73.18 | 73.55 | 72.83 | 73.03 | 4,363,554 | -0.40(-0.54%) |
May 12, 2015 | 73.62 | 73.72 | 73.22 | 73.43 | 3,319,778 | -0.41(-0.56%) |
May 11, 2015 | 73.72 | 74.09 | 73.62 | 73.84 | 5,555,174 | +0.12(+0.17%) |
May 08, 2015 | 73.76 | 74.44 | 73.65 | 73.72 | 4,035,823 | +0.53(+0.72%) |
May 07, 2015 | 72.94 | 73.62 | 72.92 | 73.19 | 4,290,894 | +0.31(+0.42%) |
May 06, 2015 | 73.75 | 73.94 | 72.41 | 72.88 | 4,633,287 | -0.65(-0.89%) |
May 05, 2015 | 74.19 | 74.44 | 73.39 | 73.53 | 3,873,612 | -0.97(-1.30%) |
May 04, 2015 | 74.42 | 74.89 | 74.28 | 74.50 | 4,075,731 | +0.04(+0.05%) |
May 01, 2015 | 74.15 | 74.49 | 73.66 | 74.47 | 3,874,779 | +0.62(+0.85%) |
Apr 30, 2015 | 74.14 | 74.41 | 73.51 | 73.84 | 5,507,660 | -0.53(-0.71%) |
Apr 29, 2015 | 74.49 | 74.91 | 74.04 | 74.37 | 7,425,641 | +0.35(+0.48%) |
Apr 28, 2015 | 72.86 | 74.75 | 72.50 | 74.02 | 11,276,434 | +2.45(+3.43%) |
Apr 27, 2015 | 72.01 | 72.25 | 71.43 | 71.56 | 5,317,536 | -0.49(-0.68%) |
Apr 24, 2015 | 72.34 | 72.36 | 71.80 | 72.06 | 3,067,281 | -0.09(-0.12%) |
Apr 23, 2015 | 71.66 | 72.42 | 71.62 | 72.14 | 3,295,455 | +0.06(+0.08%) |
Apr 22, 2015 | 71.70 | 72.18 | 71.34 | 72.09 | 3,955,191 | +0.39(+0.54%) |
Apr 21, 2015 | 71.71 | 71.97 | 71.37 | 71.70 | 4,462,197 | +0.11(+0.15%) |
Apr 20, 2015 | 70.37 | 71.99 | 70.37 | 71.59 | 6,836,313 | +1.53(+2.18%) |
Apr 17, 2015 | 70.15 | 70.41 | 69.69 | 70.06 | 5,036,332 | -0.56(-0.79%) |
Apr 16, 2015 | 70.73 | 71.06 | 70.57 | 70.62 | 3,431,853 | -0.35(-0.50%) |
Apr 15, 2015 | 71.00 | 71.19 | 70.66 | 70.97 | 3,682,718 | +0.05(+0.07%) |
Apr 14, 2015 | 70.59 | 71.10 | 70.37 | 70.92 | 4,386,701 | +0.29(+0.42%) |
Apr 13, 2015 | 70.87 | 71.35 | 70.61 | 70.62 | 4,345,735 | -0.47(-0.66%) |
Apr 10, 2015 | 71.10 | 71.34 | 70.82 | 71.09 | 4,320,931 | +0.07(+0.09%) |
Apr 09, 2015 | 70.82 | 71.22 | 70.45 | 71.03 | 4,599,472 | +0.02(+0.03%) |
Apr 08, 2015 | 70.99 | 71.07 | 70.53 | 71.01 | 4,073,384 | -0.01(-0.01%) |
Apr 07, 2015 | 71.47 | 71.91 | 70.93 | 71.01 | 3,428,488 | -0.12(-0.17%) |
Apr 06, 2015 | 70.51 | 71.33 | 70.38 | 71.13 | 3,422,052 | +0.27(+0.38%) |
Apr 02, 2015 | 71.25 | 70.86 | 70.86 | 70.86 | 4,098,741 | -0.05(-0.07%) |
Apr 01, 2015 | 70.87 | 71.26 | 70.29 | 70.91 | 4,621,637 | -0.29(-0.41%) |
Mar 31, 2015 | 71.31 | 71.62 | 71.09 | 71.20 | 3,700,467 | -0.24(-0.34%) |
Mar 30, 2015 | 71.31 | 71.78 | 71.22 | 71.45 | 3,387,186 | +0.50(+0.70%) |
Mar 27, 2015 | 71.06 | 71.16 | 70.75 | 70.95 | 3,412,926 | -0.04(-0.05%) |
Mar 26, 2015 | 71.37 | 71.37 | 70.81 | 70.98 | 4,463,732 | -0.60(-0.84%) |
Mar 25, 2015 | 72.97 | 73.07 | 71.53 | 71.59 | 4,742,668 | -1.32(-1.81%) |
Mar 24, 2015 | 73.26 | 73.51 | 72.79 | 72.91 | 3,616,012 | -0.46(-0.62%) |
Mar 23, 2015 | 73.58 | 73.80 | 73.36 | 73.36 | 3,636,815 | -0.27(-0.37%) |
Mar 20, 2015 | 73.66 | 73.95 | 73.42 | 73.64 | 5,632,794 | +0.25(+0.34%) |
Mar 19, 2015 | 73.52 | 73.89 | 73.36 | 73.39 | 2,897,696 | -0.26(-0.35%) |
Mar 18, 2015 | 72.65 | 73.87 | 72.28 | 73.64 | 4,106,027 | +0.48(+0.66%) |
Mar 17, 2015 | 73.28 | 73.60 | 73.13 | 73.16 | 2,705,626 | -0.48(-0.66%) |
Mar 16, 2015 | 72.50 | 73.75 | 72.43 | 73.64 | 3,695,186 | +1.27(+1.76%) |
Mar 13, 2015 | 73.06 | 73.25 | 71.87 | 72.37 | 4,696,315 | -0.84(-1.14%) |
Mar 12, 2015 | 72.91 | 73.27 | 72.77 | 73.21 | 2,657,090 | +0.70(+0.96%) |
Mar 11, 2015 | 73.09 | 73.40 | 72.50 | 72.51 | 4,192,221 | -0.55(-0.75%) |
Mar 10, 2015 | 73.45 | 73.76 | 73.06 | 73.06 | 4,872,983 | -0.79(-1.07%) |
Mar 09, 2015 | 74.02 | 74.52 | 73.82 | 73.86 | 4,903,937 | -0.05(-0.07%) |
Mar 06, 2015 | 73.73 | 74.35 | 73.58 | 73.91 | 4,095,844 | -0.07(-0.10%) |
Mar 05, 2015 | 73.94 | 74.15 | 73.69 | 73.98 | 3,525,234 | +0.22(+0.30%) |
Mar 04, 2015 | 74.19 | 74.55 | 73.67 | 73.76 | 6,137,197 | -0.79(-1.06%) |
Mar 03, 2015 | 74.47 | 74.85 | 74.33 | 74.55 | 3,767,800 | -0.32(-0.42%) |