Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 79.86 | 79.86 | 79.23 | 79.29 | 895,020 | -0.58(-0.73%) |
May 28, 2015 | 79.82 | 79.92 | 79.58 | 79.87 | 505,462 | -0.04(-0.05%) |
May 27, 2015 | 79.40 | 80.03 | 79.25 | 79.91 | 431,802 | +0.75(+0.95%) |
May 26, 2015 | 79.83 | 79.83 | 78.96 | 79.16 | 388,383 | -0.84(-1.06%) |
May 22, 2015 | 80.12 | 80.01 | 80.01 | 80.01 | 929,946 | -0.22(-0.28%) |
May 21, 2015 | 79.97 | 80.36 | 79.87 | 80.23 | 329,796 | +0.23(+0.29%) |
May 20, 2015 | 80.17 | 80.33 | 79.84 | 80.00 | 481,289 | -0.08(-0.10%) |
May 19, 2015 | 80.11 | 80.24 | 79.93 | 80.07 | 510,295 | +0.08(+0.10%) |
May 18, 2015 | 79.72 | 80.16 | 79.72 | 80.00 | 557,326 | +0.13(+0.16%) |
May 15, 2015 | 79.92 | 79.95 | 79.66 | 79.87 | 384,407 | +0.07(+0.09%) |
May 14, 2015 | 79.36 | 79.83 | 79.30 | 79.80 | 382,643 | +0.87(+1.10%) |
May 13, 2015 | 79.09 | 79.32 | 78.82 | 78.93 | 746,683 | +0.05(+0.06%) |
May 12, 2015 | 78.80 | 79.14 | 78.38 | 78.88 | 1,066,806 | -0.24(-0.30%) |
May 11, 2015 | 79.54 | 79.65 | 79.12 | 79.12 | 378,300 | -0.44(-0.56%) |
May 08, 2015 | 79.16 | 79.63 | 79.16 | 79.56 | 1,142,728 | +1.13(+1.45%) |
May 07, 2015 | 77.99 | 78.63 | 77.95 | 78.43 | 699,179 | +0.30(+0.38%) |
May 06, 2015 | 78.78 | 78.92 | 77.61 | 78.13 | 640,660 | -0.34(-0.43%) |
May 05, 2015 | 79.23 | 79.38 | 78.44 | 78.47 | 546,129 | -0.89(-1.12%) |
May 04, 2015 | 79.33 | 79.63 | 79.26 | 79.36 | 340,894 | +0.27(+0.35%) |
May 01, 2015 | 78.54 | 79.13 | 78.54 | 79.08 | 550,757 | +0.80(+1.02%) |
Apr 30, 2015 | 78.91 | 79.00 | 77.98 | 78.28 | 829,392 | -0.84(-1.06%) |
Apr 29, 2015 | 78.98 | 79.41 | 78.77 | 79.12 | 1,129,652 | -0.25(-0.31%) |
Apr 28, 2015 | 79.14 | 79.43 | 78.59 | 79.37 | 565,112 | +0.31(+0.39%) |
Apr 27, 2015 | 79.54 | 79.66 | 78.99 | 79.06 | 390,891 | -0.27(-0.34%) |
Apr 24, 2015 | 79.31 | 79.46 | 79.11 | 79.33 | 373,963 | +0.37(+0.46%) |
Apr 23, 2015 | 78.58 | 79.28 | 78.57 | 78.96 | 1,333,415 | +0.15(+0.19%) |
Apr 22, 2015 | 78.48 | 78.91 | 78.14 | 78.81 | 494,807 | +0.47(+0.60%) |
Apr 21, 2015 | 78.67 | 78.86 | 78.21 | 78.34 | 616,209 | -0.14(-0.18%) |
Apr 20, 2015 | 78.09 | 78.63 | 78.09 | 78.49 | 315,544 | +0.79(+1.02%) |
Apr 17, 2015 | 78.20 | 78.25 | 77.36 | 77.69 | 610,311 | -0.96(-1.23%) |
Apr 16, 2015 | 78.53 | 78.90 | 78.48 | 78.66 | 608,231 | +0.00(+0.00%) |
Apr 15, 2015 | 78.46 | 78.89 | 78.44 | 78.66 | 350,213 | +0.38(+0.49%) |
Apr 14, 2015 | 78.03 | 78.37 | 77.76 | 78.27 | 538,025 | +0.15(+0.20%) |
Apr 13, 2015 | 78.39 | 78.71 | 78.11 | 78.12 | 796,384 | -0.34(-0.43%) |
Apr 10, 2015 | 78.07 | 78.50 | 77.98 | 78.46 | 591,857 | +0.55(+0.70%) |
Apr 09, 2015 | 77.30 | 78.03 | 77.24 | 77.92 | 999,551 | +0.43(+0.56%) |
Apr 08, 2015 | 77.35 | 77.80 | 77.18 | 77.48 | 1,102,153 | +0.14(+0.19%) |
Apr 07, 2015 | 77.40 | 77.86 | 77.34 | 77.34 | 678,211 | -0.09(-0.11%) |
Apr 06, 2015 | 76.57 | 77.69 | 76.46 | 77.42 | 908,927 | +0.52(+0.68%) |
Apr 02, 2015 | 76.68 | 76.90 | 76.90 | 76.90 | 619,690 | +0.24(+0.31%) |
Apr 01, 2015 | 76.90 | 77.01 | 76.24 | 76.66 | 1,164,101 | -0.32(-0.41%) |
Mar 31, 2015 | 77.40 | 77.58 | 76.96 | 76.98 | 552,151 | -0.75(-0.97%) |
Mar 30, 2015 | 77.24 | 77.85 | 77.24 | 77.73 | 439,238 | +0.97(+1.27%) |
Mar 27, 2015 | 76.75 | 76.94 | 76.55 | 76.76 | 552,433 | +0.03(+0.03%) |
Mar 26, 2015 | 76.57 | 77.15 | 76.29 | 76.73 | 3,981,229 | -0.18(-0.23%) |
Mar 25, 2015 | 78.27 | 78.29 | 76.91 | 76.91 | 1,380,546 | -1.23(-1.58%) |
Mar 24, 2015 | 78.40 | 78.78 | 78.11 | 78.14 | 718,758 | -0.46(-0.58%) |
Mar 23, 2015 | 78.67 | 78.96 | 78.58 | 78.60 | 721,042 | -0.12(-0.15%) |
Mar 20, 2015 | 78.45 | 79.00 | 78.45 | 78.72 | 1,158,896 | +0.71(+0.91%) |
Mar 19, 2015 | 78.28 | 78.40 | 77.96 | 78.00 | 1,268,238 | -0.45(-0.57%) |
Mar 18, 2015 | 77.43 | 78.76 | 77.03 | 78.45 | 1,570,387 | +0.87(+1.12%) |
Mar 17, 2015 | 77.56 | 77.78 | 77.26 | 77.59 | 504,591 | -0.27(-0.35%) |
Mar 16, 2015 | 77.17 | 77.89 | 77.17 | 77.86 | 818,686 | +0.98(+1.27%) |
Mar 13, 2015 | 77.11 | 77.32 | 76.44 | 76.88 | 734,349 | -0.48(-0.61%) |
Mar 12, 2015 | 76.70 | 77.39 | 76.62 | 77.36 | 1,368,437 | +0.88(+1.15%) |
Mar 11, 2015 | 76.93 | 76.93 | 76.43 | 76.48 | 449,813 | -0.27(-0.35%) |
Mar 10, 2015 | 77.46 | 77.53 | 76.74 | 76.75 | 695,594 | -1.32(-1.70%) |
Mar 09, 2015 | 77.86 | 78.29 | 77.78 | 78.07 | 542,352 | +0.32(+0.41%) |
Mar 06, 2015 | 78.42 | 78.67 | 77.58 | 77.75 | 1,081,695 | -1.02(-1.29%) |
Mar 05, 2015 | 78.88 | 78.95 | 78.57 | 78.77 | 1,068,058 | -0.02(-0.02%) |
Mar 04, 2015 | 78.82 | 79.08 | 78.44 | 78.79 | 433,223 | -0.30(-0.38%) |
Mar 03, 2015 | 79.07 | 79.26 | 78.86 | 79.08 | 324,557 | -0.33(-0.42%) |