Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 74.09 | 74.10 | 73.37 | 73.70 | 5,697,362 | -0.48(-0.65%) |
May 28, 2015 | 74.72 | 74.97 | 74.10 | 74.18 | 3,664,838 | -0.78(-1.04%) |
May 27, 2015 | 74.66 | 75.12 | 74.26 | 74.96 | 2,785,045 | +0.30(+0.40%) |
May 26, 2015 | 75.32 | 75.33 | 74.42 | 74.66 | 3,183,980 | -0.68(-0.90%) |
May 22, 2015 | 75.96 | 75.34 | 75.34 | 75.34 | 2,962,590 | -0.46(-0.61%) |
May 21, 2015 | 75.70 | 76.10 | 75.48 | 75.80 | 2,907,495 | +0.07(+0.09%) |
May 20, 2015 | 75.91 | 76.13 | 75.49 | 75.73 | 3,537,575 | -0.09(-0.12%) |
May 19, 2015 | 75.87 | 76.39 | 75.54 | 75.82 | 4,306,130 | +0.13(+0.17%) |
May 18, 2015 | 75.58 | 75.94 | 75.26 | 75.69 | 3,728,335 | -0.16(-0.22%) |
May 15, 2015 | 75.78 | 76.19 | 75.52 | 75.86 | 7,199,841 | +1.08(+1.45%) |
May 14, 2015 | 73.84 | 75.26 | 73.83 | 74.77 | 8,032,461 | +1.46(+2.00%) |
May 13, 2015 | 73.46 | 73.83 | 73.11 | 73.31 | 4,347,038 | -0.40(-0.54%) |
May 12, 2015 | 73.90 | 74.00 | 73.49 | 73.71 | 3,307,213 | -0.41(-0.56%) |
May 11, 2015 | 74.00 | 74.37 | 73.90 | 74.12 | 5,534,149 | +0.13(+0.17%) |
May 08, 2015 | 74.04 | 74.73 | 73.93 | 74.00 | 4,020,548 | +0.53(+0.72%) |
May 07, 2015 | 73.21 | 73.90 | 73.20 | 73.47 | 4,274,653 | +0.31(+0.42%) |
May 06, 2015 | 74.03 | 74.22 | 72.68 | 73.16 | 4,615,751 | -0.66(-0.89%) |
May 05, 2015 | 74.48 | 74.72 | 73.67 | 73.81 | 3,858,951 | -0.97(-1.30%) |
May 04, 2015 | 74.70 | 75.18 | 74.56 | 74.79 | 4,060,305 | +0.04(+0.05%) |
May 01, 2015 | 74.43 | 74.78 | 73.94 | 74.75 | 3,860,113 | +0.63(+0.85%) |
Apr 30, 2015 | 74.42 | 74.69 | 73.79 | 74.12 | 5,486,814 | -0.53(-0.71%) |
Apr 29, 2015 | 74.77 | 75.19 | 74.32 | 74.65 | 7,397,536 | +0.35(+0.48%) |
Apr 28, 2015 | 73.14 | 75.04 | 72.78 | 74.30 | 11,233,754 | +2.46(+3.43%) |
Apr 27, 2015 | 72.29 | 72.52 | 71.70 | 71.84 | 5,297,409 | -0.49(-0.68%) |
Apr 24, 2015 | 72.62 | 72.63 | 72.07 | 72.33 | 3,055,672 | -0.09(-0.12%) |
Apr 23, 2015 | 71.93 | 72.70 | 71.89 | 72.42 | 3,282,982 | +0.06(+0.08%) |
Apr 22, 2015 | 71.97 | 72.46 | 71.61 | 72.36 | 3,940,221 | +0.39(+0.54%) |
Apr 21, 2015 | 71.98 | 72.24 | 71.64 | 71.97 | 4,445,308 | +0.11(+0.15%) |
Apr 20, 2015 | 70.64 | 72.26 | 70.64 | 71.86 | 6,810,439 | +1.53(+2.18%) |
Apr 17, 2015 | 70.42 | 70.68 | 69.96 | 70.32 | 5,017,270 | -0.56(-0.79%) |
Apr 16, 2015 | 71.00 | 71.33 | 70.84 | 70.88 | 3,418,864 | -0.35(-0.50%) |
Apr 15, 2015 | 71.27 | 71.46 | 70.93 | 71.24 | 3,668,780 | +0.05(+0.07%) |
Apr 14, 2015 | 70.86 | 71.37 | 70.63 | 71.19 | 4,370,098 | +0.29(+0.42%) |
Apr 13, 2015 | 71.14 | 71.62 | 70.88 | 70.89 | 4,329,287 | -0.47(-0.66%) |
Apr 10, 2015 | 71.37 | 71.61 | 71.09 | 71.36 | 4,304,577 | +0.07(+0.09%) |
Apr 09, 2015 | 71.09 | 71.49 | 70.72 | 71.30 | 4,582,063 | +0.02(+0.03%) |
Apr 08, 2015 | 71.26 | 71.34 | 70.80 | 71.28 | 4,057,967 | -0.01(-0.01%) |
Apr 07, 2015 | 71.74 | 72.18 | 71.19 | 71.28 | 3,415,511 | -0.12(-0.17%) |
Apr 06, 2015 | 70.78 | 71.60 | 70.65 | 71.40 | 3,409,100 | +0.27(+0.38%) |
Apr 02, 2015 | 71.52 | 71.13 | 71.13 | 71.13 | 4,083,227 | -0.05(-0.07%) |
Apr 01, 2015 | 71.14 | 71.53 | 70.56 | 71.18 | 4,604,145 | -0.29(-0.41%) |
Mar 31, 2015 | 71.59 | 71.89 | 71.36 | 71.47 | 3,686,461 | -0.24(-0.34%) |
Mar 30, 2015 | 71.58 | 72.05 | 71.49 | 71.72 | 3,374,366 | +0.50(+0.70%) |
Mar 27, 2015 | 71.33 | 71.43 | 71.02 | 71.22 | 3,400,009 | -0.04(-0.05%) |
Mar 26, 2015 | 71.64 | 71.64 | 71.08 | 71.25 | 4,446,838 | -0.60(-0.84%) |
Mar 25, 2015 | 73.25 | 73.35 | 71.81 | 71.86 | 4,724,717 | -1.33(-1.81%) |
Mar 24, 2015 | 73.54 | 73.79 | 73.07 | 73.19 | 3,602,326 | -0.46(-0.62%) |
Mar 23, 2015 | 73.86 | 74.08 | 73.64 | 73.64 | 3,623,050 | -0.27(-0.37%) |
Mar 20, 2015 | 73.94 | 74.24 | 73.70 | 73.92 | 5,611,474 | +0.25(+0.34%) |
Mar 19, 2015 | 73.80 | 74.17 | 73.64 | 73.66 | 2,886,729 | -0.26(-0.35%) |
Mar 18, 2015 | 72.93 | 74.15 | 72.55 | 73.92 | 4,090,486 | +0.49(+0.66%) |
Mar 17, 2015 | 73.56 | 73.88 | 73.41 | 73.44 | 2,695,386 | -0.49(-0.66%) |
Mar 16, 2015 | 72.78 | 74.03 | 72.71 | 73.92 | 3,681,200 | +1.28(+1.76%) |
Mar 13, 2015 | 73.33 | 73.53 | 72.15 | 72.65 | 4,678,540 | -0.84(-1.14%) |
Mar 12, 2015 | 73.19 | 73.55 | 73.05 | 73.49 | 2,647,033 | +0.70(+0.96%) |
Mar 11, 2015 | 73.37 | 73.68 | 72.77 | 72.79 | 4,176,354 | -0.55(-0.75%) |
Mar 10, 2015 | 73.73 | 74.04 | 73.33 | 73.34 | 4,854,539 | -0.80(-1.07%) |
Mar 09, 2015 | 74.31 | 74.81 | 74.10 | 74.14 | 4,885,376 | -0.05(-0.07%) |
Mar 06, 2015 | 74.01 | 74.63 | 73.86 | 74.19 | 4,080,341 | -0.07(-0.10%) |
Mar 05, 2015 | 74.22 | 74.43 | 73.97 | 74.26 | 3,511,892 | +0.22(+0.30%) |
Mar 04, 2015 | 74.47 | 74.84 | 73.95 | 74.04 | 6,113,968 | -0.80(-1.06%) |
Mar 03, 2015 | 74.75 | 75.14 | 74.61 | 74.84 | 3,753,539 | -0.32(-0.42%) |