Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 78.88 | 78.88 | 78.52 | 78.52 | 10,551 | -0.49(-0.62%) |
May 28, 2015 | 78.87 | 79.01 | 78.79 | 79.01 | 613 | -0.20(-0.25%) |
May 27, 2015 | 79.06 | 79.21 | 79.00 | 79.21 | 742 | -0.10(-0.13%) |
May 22, 2015 | 79.30 | 79.30 | 79.30 | 79.31 | 66 | -0.16(-0.20%) |
May 21, 2015 | 79.47 | 79.47 | 79.47 | 79.47 | 508 | +0.09(+0.11%) |
May 20, 2015 | 79.18 | 79.38 | 79.18 | 79.38 | 1,858 | -0.01(-0.01%) |
May 19, 2015 | 79.30 | 79.43 | 79.30 | 79.39 | 1,754 | -0.01(-0.02%) |
May 18, 2015 | 79.03 | 79.41 | 79.03 | 79.41 | 1,552 | +0.37(+0.46%) |
May 15, 2015 | 78.99 | 79.04 | 78.99 | 79.04 | 1,175 | +0.90(+1.15%) |
May 13, 2015 | 78.08 | 78.14 | 78.08 | 78.14 | 336 | -0.16(-0.20%) |
May 11, 2015 | 78.29 | 78.30 | 78.29 | 78.30 | 186 | -0.02(-0.02%) |
May 08, 2015 | 78.28 | 78.46 | 78.28 | 78.32 | 1,689 | +1.13(+1.46%) |
May 07, 2015 | 77.19 | 77.19 | 77.19 | 77.19 | 318 | +0.36(+0.47%) |
May 06, 2015 | 76.78 | 76.83 | 76.61 | 76.83 | 1,812 | -0.36(-0.47%) |
May 05, 2015 | 77.83 | 77.83 | 77.19 | 77.19 | 1,515 | -1.10(-1.40%) |
May 04, 2015 | 78.38 | 78.38 | 78.27 | 78.29 | 1,190 | +0.72(+0.93%) |
May 01, 2015 | 77.56 | 77.56 | 77.56 | 77.56 | 238 | +0.53(+0.69%) |
Apr 30, 2015 | 77.66 | 77.66 | 76.97 | 77.03 | 4,345 | -0.64(-0.82%) |
Apr 29, 2015 | 78.05 | 78.05 | 77.67 | 77.67 | 1,635 | -1.05(-1.33%) |
Apr 27, 2015 | 78.73 | 78.73 | 78.72 | 78.72 | 49 | +0.13(+0.16%) |
Apr 24, 2015 | 78.77 | 78.77 | 78.54 | 78.59 | 1,519 | +0.60(+0.77%) |
Apr 22, 2015 | 78.01 | 78.01 | 77.99 | 77.99 | 189 | -0.15(-0.19%) |
Apr 21, 2015 | 78.32 | 78.32 | 78.14 | 78.14 | 1,533 | +0.09(+0.11%) |
Apr 20, 2015 | 77.53 | 78.13 | 77.53 | 78.05 | 1,018 | +0.71(+0.92%) |
Apr 17, 2015 | 77.33 | 77.34 | 77.15 | 77.34 | 6,909 | -0.96(-1.22%) |
Apr 15, 2015 | 78.29 | 78.36 | 78.13 | 78.29 | 183 | +0.26(+0.33%) |
Apr 14, 2015 | 77.63 | 78.03 | 77.63 | 78.03 | 506 | -0.55(-0.70%) |
Apr 13, 2015 | 78.58 | 78.58 | 78.58 | 78.58 | 477 | +0.23(+0.29%) |
Apr 10, 2015 | 78.36 | 78.36 | 78.36 | 78.36 | 327 | +0.92(+1.19%) |
Apr 08, 2015 | 77.13 | 77.49 | 77.13 | 77.44 | 82 | -0.12(-0.16%) |
Apr 07, 2015 | 77.66 | 77.71 | 77.56 | 77.56 | 1,170 | -0.02(-0.03%) |
Apr 06, 2015 | 76.71 | 77.58 | 76.66 | 77.58 | 3,506 | +0.99(+1.30%) |
Apr 01, 2015 | 76.34 | 76.58 | 76.58 | 76.58 | 613 | -0.87(-1.12%) |
Mar 31, 2015 | 77.52 | 77.52 | 77.45 | 77.45 | 442 | -0.45(-0.57%) |
Mar 30, 2015 | 77.92 | 77.92 | 77.90 | 77.90 | 597 | +1.19(+1.55%) |
Mar 26, 2015 | 76.20 | 76.74 | 76.20 | 76.71 | 47 | -0.50(-0.65%) |
Mar 25, 2015 | 78.09 | 78.09 | 77.21 | 77.21 | 1,440 | -0.93(-1.19%) |
Mar 24, 2015 | 78.30 | 78.31 | 78.14 | 78.14 | 619 | -0.68(-0.86%) |
Mar 23, 2015 | 78.69 | 78.82 | 78.57 | 78.82 | 1,757 | +0.19(+0.24%) |
Mar 20, 2015 | 78.52 | 78.63 | 78.52 | 78.63 | 1,706 | +0.60(+0.77%) |
Mar 19, 2015 | 78.07 | 78.08 | 78.03 | 78.03 | 3,735 | +0.16(+0.20%) |
Mar 18, 2015 | 77.04 | 77.88 | 77.04 | 77.88 | 663 | +0.38(+0.49%) |
Mar 17, 2015 | 77.27 | 77.50 | 77.26 | 77.50 | 3,438 | +0.28(+0.36%) |
Mar 16, 2015 | 77.22 | 77.22 | 77.22 | 77.22 | 461 | +1.03(+1.35%) |
Mar 13, 2015 | 76.01 | 76.19 | 76.01 | 76.19 | 728 | -0.44(-0.57%) |
Mar 12, 2015 | 76.34 | 76.63 | 76.34 | 76.63 | 1,695 | +0.60(+0.79%) |
Mar 11, 2015 | 76.24 | 76.24 | 75.98 | 76.04 | 2,260 | -0.48(-0.63%) |
Mar 10, 2015 | 76.78 | 76.90 | 76.51 | 76.51 | 879 | -0.79(-1.03%) |
Mar 09, 2015 | 77.52 | 77.52 | 77.19 | 77.31 | 510 | +0.24(+0.32%) |
Mar 06, 2015 | 77.85 | 77.86 | 77.04 | 77.06 | 1,902 | -1.30(-1.66%) |
Mar 05, 2015 | 78.40 | 78.40 | 78.15 | 78.36 | 26,705 | +0.24(+0.31%) |
Mar 04, 2015 | 77.83 | 78.13 | 77.83 | 78.13 | 2,620 | -0.21(-0.27%) |
Mar 03, 2015 | 78.49 | 78.53 | 78.23 | 78.34 | 2,289 | -0.65(-0.83%) |