Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 82.25 | 82.41 | 81.30 | 81.61 | 15,605,111 | -0.42(-0.51%) |
May 28, 2015 | 81.42 | 82.45 | 81.28 | 82.03 | 11,352,248 | +0.28(+0.35%) |
May 27, 2015 | 80.21 | 81.85 | 79.95 | 81.75 | 16,125,212 | +1.96(+2.45%) |
May 26, 2015 | 81.04 | 81.07 | 79.63 | 79.79 | 22,020,100 | -1.41(-1.74%) |
May 22, 2015 | 80.47 | 81.20 | 81.20 | 81.20 | 16,616,966 | +0.36(+0.44%) |
May 21, 2015 | 79.89 | 81.03 | 79.82 | 80.85 | 11,518,702 | +0.76(+0.95%) |
May 20, 2015 | 80.03 | 80.62 | 78.62 | 80.08 | 14,217,763 | -0.28(-0.35%) |
May 19, 2015 | 80.77 | 81.09 | 80.00 | 80.37 | 11,932,708 | -0.32(-0.40%) |
May 18, 2015 | 79.66 | 80.93 | 79.49 | 80.69 | 18,867,990 | +1.24(+1.56%) |
May 15, 2015 | 79.27 | 80.13 | 78.72 | 79.45 | 18,461,220 | +0.41(+0.52%) |
May 14, 2015 | 77.98 | 79.12 | 77.53 | 79.04 | 17,554,762 | +1.71(+2.21%) |
May 13, 2015 | 77.03 | 78.09 | 77.02 | 77.34 | 14,876,332 | +0.60(+0.79%) |
May 12, 2015 | 75.75 | 77.16 | 75.25 | 76.73 | 13,140,998 | +0.60(+0.79%) |
May 11, 2015 | 75.74 | 76.59 | 75.63 | 76.13 | 13,696,387 | +0.64(+0.85%) |
May 08, 2015 | 74.87 | 75.57 | 74.78 | 75.49 | 13,277,800 | +1.50(+2.02%) |
May 07, 2015 | 74.27 | 74.40 | 72.44 | 73.99 | 19,090,242 | -0.35(-0.47%) |
May 06, 2015 | 75.20 | 75.47 | 73.80 | 74.34 | 13,843,359 | -0.52(-0.70%) |
May 05, 2015 | 76.54 | 76.86 | 74.68 | 74.86 | 20,698,240 | -1.94(-2.53%) |
May 04, 2015 | 76.80 | 78.14 | 76.49 | 76.81 | 18,173,194 | +0.47(+0.62%) |
May 01, 2015 | 75.02 | 77.30 | 74.51 | 76.33 | 30,686,810 | +3.27(+4.48%) |
Apr 30, 2015 | 74.25 | 74.65 | 72.55 | 73.06 | 19,241,622 | -1.32(-1.77%) |
Apr 29, 2015 | 74.96 | 75.53 | 73.87 | 74.38 | 12,286,285 | -1.02(-1.35%) |
Apr 28, 2015 | 74.96 | 75.48 | 73.52 | 75.39 | 13,472,052 | +0.57(+0.76%) |
Apr 27, 2015 | 75.73 | 75.98 | 74.15 | 74.83 | 14,897,666 | -0.55(-0.73%) |
Apr 24, 2015 | 76.06 | 76.82 | 75.31 | 75.38 | 13,391,577 | -1.10(-1.44%) |
Apr 23, 2015 | 76.06 | 76.87 | 75.61 | 76.47 | 11,104,222 | +0.75(+0.98%) |
Apr 22, 2015 | 76.50 | 76.63 | 75.47 | 75.73 | 11,371,789 | -0.74(-0.97%) |
Apr 21, 2015 | 73.72 | 76.84 | 73.34 | 76.47 | 27,127,864 | +3.30(+4.52%) |
Apr 20, 2015 | 74.35 | 74.35 | 72.99 | 73.17 | 12,037,965 | -0.53(-0.72%) |
Apr 17, 2015 | 74.40 | 74.73 | 73.13 | 73.69 | 13,614,455 | -1.42(-1.90%) |
Apr 16, 2015 | 75.56 | 76.12 | 74.95 | 75.12 | 9,175,297 | -0.50(-0.66%) |
Apr 15, 2015 | 74.43 | 75.86 | 74.38 | 75.62 | 17,744,492 | +1.32(+1.78%) |
Apr 14, 2015 | 74.39 | 74.62 | 73.76 | 74.30 | 9,937,713 | -0.05(-0.07%) |
Apr 13, 2015 | 74.15 | 75.47 | 74.14 | 74.35 | 14,648,741 | +0.37(+0.50%) |
Apr 10, 2015 | 73.96 | 74.47 | 73.46 | 73.98 | 12,735,633 | +0.44(+0.60%) |
Apr 09, 2015 | 72.81 | 73.55 | 72.63 | 73.53 | 12,625,693 | +0.94(+1.29%) |
Apr 08, 2015 | 71.75 | 73.34 | 71.64 | 72.60 | 15,085,392 | +0.86(+1.20%) |
Apr 07, 2015 | 71.44 | 72.50 | 71.24 | 71.74 | 11,368,441 | +0.65(+0.92%) |
Apr 06, 2015 | 71.18 | 71.78 | 70.67 | 71.08 | 13,340,397 | -0.47(-0.65%) |
Apr 02, 2015 | 71.23 | 71.55 | 71.55 | 71.55 | 14,757,445 | +0.52(+0.73%) |
Apr 01, 2015 | 71.35 | 71.35 | 69.33 | 71.03 | 20,818,892 | -0.30(-0.42%) |
Mar 31, 2015 | 72.70 | 72.84 | 71.29 | 71.33 | 18,648,638 | -1.86(-2.54%) |
Mar 30, 2015 | 73.50 | 73.90 | 72.38 | 73.19 | 13,712,142 | -0.23(-0.31%) |
Mar 27, 2015 | 73.42 | 74.22 | 73.37 | 73.42 | 12,127,892 | -0.05(-0.07%) |
Mar 26, 2015 | 72.06 | 74.01 | 71.67 | 73.47 | 15,033,107 | +0.88(+1.22%) |
Mar 25, 2015 | 74.14 | 74.95 | 72.53 | 72.59 | 21,498,082 | -1.13(-1.53%) |
Mar 24, 2015 | 73.05 | 74.76 | 72.74 | 73.72 | 16,212,027 | +0.84(+1.15%) |
Mar 23, 2015 | 72.53 | 73.56 | 72.15 | 72.88 | 24,735,884 | -1.48(-1.98%) |
Mar 20, 2015 | 74.15 | 74.66 | 73.93 | 74.36 | 23,609,892 | +0.62(+0.84%) |
Mar 19, 2015 | 72.90 | 73.95 | 72.72 | 73.74 | 12,698,604 | +0.84(+1.16%) |
Mar 18, 2015 | 72.89 | 73.12 | 71.63 | 72.89 | 17,870,654 | -0.12(-0.16%) |
Mar 17, 2015 | 73.27 | 73.96 | 72.41 | 73.01 | 13,626,429 | -0.63(-0.85%) |
Mar 16, 2015 | 72.69 | 73.85 | 72.52 | 73.64 | 14,476,953 | +1.23(+1.70%) |
Mar 13, 2015 | 72.39 | 73.40 | 71.88 | 72.41 | 10,744,420 | -0.23(-0.32%) |
Mar 12, 2015 | 72.42 | 73.09 | 71.88 | 72.64 | 11,495,446 | +0.70(+0.97%) |
Mar 11, 2015 | 72.06 | 72.79 | 71.79 | 71.94 | 12,388,888 | +0.10(+0.14%) |
Mar 10, 2015 | 72.60 | 73.09 | 71.75 | 71.84 | 17,508,756 | -1.85(-2.51%) |
Mar 09, 2015 | 73.81 | 74.13 | 72.83 | 73.69 | 12,842,727 | -0.32(-0.43%) |
Mar 06, 2015 | 74.87 | 75.42 | 73.93 | 74.01 | 11,911,942 | -1.17(-1.55%) |
Mar 05, 2015 | 75.18 | 75.93 | 74.67 | 75.17 | 11,899,576 | +0.26(+0.34%) |
Mar 04, 2015 | 74.21 | 75.66 | 74.72 | 74.92 | 12,185,011 | +0.20(+0.26%) |
Mar 03, 2015 | 75.48 | 75.53 | 74.25 | 74.72 | 11,445,998 | -0.76(-1.00%) |