Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 74.93 | 74.94 | 74.20 | 74.53 | 5,633,349 | -0.49(-0.65%) |
May 28, 2015 | 75.57 | 75.82 | 74.94 | 75.02 | 3,623,661 | -0.79(-1.04%) |
May 27, 2015 | 75.51 | 75.97 | 75.11 | 75.81 | 2,753,753 | +0.30(+0.40%) |
May 26, 2015 | 76.17 | 76.19 | 75.26 | 75.51 | 3,148,206 | -0.68(-0.90%) |
May 22, 2015 | 76.83 | 76.19 | 76.19 | 76.19 | 2,929,304 | -0.47(-0.61%) |
May 21, 2015 | 76.56 | 76.96 | 76.34 | 76.66 | 2,874,827 | +0.07(+0.09%) |
May 20, 2015 | 76.77 | 77.00 | 76.35 | 76.59 | 3,497,828 | -0.09(-0.12%) |
May 19, 2015 | 76.74 | 77.25 | 76.40 | 76.68 | 4,257,747 | +0.13(+0.17%) |
May 18, 2015 | 76.43 | 76.80 | 76.12 | 76.56 | 3,686,444 | -0.17(-0.22%) |
May 15, 2015 | 76.65 | 77.05 | 76.38 | 76.72 | 7,118,946 | +1.10(+1.45%) |
May 14, 2015 | 74.68 | 76.11 | 74.67 | 75.62 | 7,942,211 | +1.48(+2.00%) |
May 13, 2015 | 74.29 | 74.67 | 73.94 | 74.14 | 4,298,196 | -0.40(-0.54%) |
May 12, 2015 | 74.74 | 74.84 | 74.33 | 74.55 | 3,270,054 | -0.42(-0.56%) |
May 11, 2015 | 74.84 | 75.22 | 74.74 | 74.96 | 5,471,969 | +0.13(+0.17%) |
May 08, 2015 | 74.88 | 75.58 | 74.77 | 74.84 | 3,975,374 | +0.54(+0.72%) |
May 07, 2015 | 74.05 | 74.74 | 74.03 | 74.30 | 4,226,625 | +0.31(+0.42%) |
May 06, 2015 | 74.87 | 75.06 | 73.51 | 73.99 | 4,563,889 | -0.66(-0.89%) |
May 05, 2015 | 75.32 | 75.57 | 74.51 | 74.65 | 3,815,593 | -0.98(-1.30%) |
May 04, 2015 | 75.55 | 76.03 | 75.41 | 75.64 | 4,014,684 | +0.04(+0.05%) |
May 01, 2015 | 75.28 | 75.63 | 74.78 | 75.60 | 3,816,742 | +0.63(+0.85%) |
Apr 30, 2015 | 75.27 | 75.54 | 74.63 | 74.96 | 5,425,166 | -0.54(-0.71%) |
Apr 29, 2015 | 75.62 | 76.05 | 75.17 | 75.50 | 7,314,419 | +0.36(+0.48%) |
Apr 28, 2015 | 73.97 | 75.89 | 73.61 | 75.14 | 11,107,534 | +2.49(+3.43%) |
Apr 27, 2015 | 73.11 | 73.35 | 72.51 | 72.65 | 5,237,889 | -0.50(-0.68%) |
Apr 24, 2015 | 73.44 | 73.46 | 72.89 | 73.15 | 3,021,339 | -0.09(-0.12%) |
Apr 23, 2015 | 72.75 | 73.52 | 72.70 | 73.24 | 3,246,095 | +0.06(+0.08%) |
Apr 22, 2015 | 72.79 | 73.28 | 72.43 | 73.18 | 3,895,950 | +0.40(+0.54%) |
Apr 21, 2015 | 72.80 | 73.06 | 72.45 | 72.79 | 4,395,362 | +0.11(+0.15%) |
Apr 20, 2015 | 71.44 | 73.08 | 71.44 | 72.67 | 6,733,919 | +1.55(+2.18%) |
Apr 17, 2015 | 71.22 | 71.48 | 70.75 | 71.12 | 4,960,898 | -0.57(-0.79%) |
Apr 16, 2015 | 71.80 | 72.14 | 71.65 | 71.69 | 3,380,451 | -0.36(-0.50%) |
Apr 15, 2015 | 72.08 | 72.27 | 71.74 | 72.05 | 3,627,558 | +0.05(+0.07%) |
Apr 14, 2015 | 71.66 | 72.18 | 71.44 | 72.00 | 4,320,997 | +0.30(+0.42%) |
Apr 13, 2015 | 71.94 | 72.44 | 71.68 | 71.70 | 4,280,645 | -0.48(-0.66%) |
Apr 10, 2015 | 72.18 | 72.42 | 71.90 | 72.18 | 4,256,212 | +0.07(+0.09%) |
Apr 09, 2015 | 71.90 | 72.30 | 71.53 | 72.11 | 4,530,580 | +0.02(+0.03%) |
Apr 08, 2015 | 72.07 | 72.15 | 71.60 | 72.09 | 4,012,372 | -0.01(-0.01%) |
Apr 07, 2015 | 72.56 | 73.00 | 72.00 | 72.09 | 3,377,136 | -0.12(-0.17%) |
Apr 06, 2015 | 71.59 | 72.41 | 71.45 | 72.21 | 3,370,796 | +0.28(+0.38%) |
Apr 02, 2015 | 72.33 | 71.94 | 71.94 | 71.94 | 4,037,349 | -0.05(-0.07%) |
Apr 01, 2015 | 71.95 | 72.34 | 71.36 | 71.99 | 4,552,414 | -0.30(-0.41%) |
Mar 31, 2015 | 72.40 | 72.71 | 72.17 | 72.29 | 3,645,041 | -0.25(-0.34%) |
Mar 30, 2015 | 72.39 | 72.87 | 72.30 | 72.53 | 3,336,452 | +0.51(+0.70%) |
Mar 27, 2015 | 72.14 | 72.24 | 71.82 | 72.03 | 3,361,807 | -0.04(-0.05%) |
Mar 26, 2015 | 72.46 | 72.46 | 71.88 | 72.06 | 4,396,874 | -0.61(-0.84%) |
Mar 25, 2015 | 74.08 | 74.18 | 72.62 | 72.67 | 4,671,632 | -1.34(-1.81%) |
Mar 24, 2015 | 74.37 | 74.63 | 73.90 | 74.02 | 3,561,851 | -0.46(-0.62%) |
Mar 23, 2015 | 74.70 | 74.92 | 74.48 | 74.48 | 3,582,342 | -0.28(-0.37%) |
Mar 20, 2015 | 74.78 | 75.08 | 74.54 | 74.76 | 5,548,426 | +0.25(+0.34%) |
Mar 19, 2015 | 74.64 | 75.01 | 74.48 | 74.50 | 2,854,294 | -0.26(-0.35%) |
Mar 18, 2015 | 73.76 | 74.99 | 73.38 | 74.76 | 4,044,527 | +0.49(+0.66%) |
Mar 17, 2015 | 74.40 | 74.72 | 74.24 | 74.27 | 2,665,101 | -0.49(-0.66%) |
Mar 16, 2015 | 73.61 | 74.87 | 73.54 | 74.76 | 3,639,840 | +1.29(+1.76%) |
Mar 13, 2015 | 74.17 | 74.37 | 72.97 | 73.47 | 4,625,973 | -0.85(-1.14%) |
Mar 12, 2015 | 74.02 | 74.38 | 73.88 | 74.32 | 2,617,291 | +0.71(+0.96%) |
Mar 11, 2015 | 74.20 | 74.52 | 73.60 | 73.61 | 4,129,430 | -0.56(-0.75%) |
Mar 10, 2015 | 74.57 | 74.88 | 74.17 | 74.17 | 4,799,995 | -0.81(-1.07%) |
Mar 09, 2015 | 75.15 | 75.66 | 74.94 | 74.98 | 4,830,485 | -0.05(-0.07%) |
Mar 06, 2015 | 74.85 | 75.48 | 74.70 | 75.03 | 4,034,496 | -0.07(-0.10%) |
Mar 05, 2015 | 75.07 | 75.28 | 74.81 | 75.11 | 3,472,433 | +0.22(+0.30%) |
Mar 04, 2015 | 75.31 | 75.69 | 74.79 | 74.88 | 6,045,273 | -0.81(-1.06%) |
Mar 03, 2015 | 75.60 | 75.99 | 75.46 | 75.69 | 3,711,366 | -0.32(-0.42%) |