Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 79.96 | 79.96 | 78.75 | 78.75 | 1,861,495 | -0.93(-1.16%) |
May 28, 2015 | 79.68 | 79.82 | 79.08 | 79.68 | 1,147,476 | -0.28(-0.35%) |
May 27, 2015 | 79.69 | 80.27 | 79.36 | 79.96 | 1,142,216 | +0.48(+0.60%) |
May 26, 2015 | 80.83 | 80.84 | 79.08 | 79.48 | 2,577,272 | -1.56(-1.93%) |
May 22, 2015 | 80.31 | 81.04 | 81.04 | 81.04 | 1,756,705 | +0.78(+0.97%) |
May 21, 2015 | 79.93 | 80.42 | 79.52 | 80.26 | 1,617,859 | +0.24(+0.30%) |
May 20, 2015 | 80.24 | 80.74 | 80.00 | 80.02 | 1,355,736 | -0.44(-0.55%) |
May 19, 2015 | 79.96 | 80.50 | 79.43 | 80.46 | 1,433,678 | +0.36(+0.45%) |
May 18, 2015 | 79.60 | 80.41 | 79.60 | 80.10 | 1,152,064 | +0.20(+0.25%) |
May 15, 2015 | 80.48 | 80.48 | 79.29 | 79.90 | 1,948,181 | -0.40(-0.49%) |
May 14, 2015 | 79.19 | 80.41 | 79.16 | 80.30 | 2,971,099 | +1.66(+2.11%) |
May 13, 2015 | 78.84 | 79.26 | 78.41 | 78.63 | 1,323,356 | -0.04(-0.06%) |
May 12, 2015 | 78.63 | 79.19 | 78.42 | 78.68 | 1,535,880 | -0.30(-0.38%) |
May 11, 2015 | 79.31 | 79.89 | 78.81 | 78.98 | 2,554,422 | -0.45(-0.57%) |
May 08, 2015 | 79.82 | 80.13 | 79.05 | 79.43 | 2,262,144 | +0.08(+0.10%) |
May 07, 2015 | 78.12 | 80.01 | 77.72 | 79.34 | 3,088,925 | +0.82(+1.04%) |
May 06, 2015 | 78.11 | 79.08 | 77.50 | 78.53 | 2,763,538 | +0.47(+0.60%) |
May 05, 2015 | 78.80 | 80.70 | 77.75 | 78.06 | 6,616,883 | +3.02(+4.02%) |
May 04, 2015 | 74.50 | 75.28 | 74.26 | 75.04 | 2,458,181 | +0.69(+0.93%) |
May 01, 2015 | 73.62 | 74.39 | 73.21 | 74.35 | 1,442,862 | +1.33(+1.82%) |
Apr 30, 2015 | 73.98 | 74.33 | 72.83 | 73.02 | 1,540,994 | -1.03(-1.39%) |
Apr 29, 2015 | 74.44 | 75.01 | 73.95 | 74.05 | 1,913,032 | -0.46(-0.61%) |
Apr 28, 2015 | 74.35 | 74.72 | 74.09 | 74.51 | 961,645 | -0.20(-0.26%) |
Apr 27, 2015 | 74.75 | 75.59 | 74.61 | 74.71 | 1,518,424 | +0.82(+1.11%) |
Apr 24, 2015 | 74.13 | 74.38 | 73.73 | 73.89 | 848,769 | -0.17(-0.23%) |
Apr 23, 2015 | 73.86 | 74.48 | 73.86 | 74.06 | 1,127,123 | +0.03(+0.04%) |
Apr 22, 2015 | 74.58 | 74.78 | 73.69 | 74.04 | 1,310,430 | -0.28(-0.37%) |
Apr 21, 2015 | 74.75 | 74.83 | 74.09 | 74.31 | 1,382,112 | +0.17(+0.23%) |
Apr 20, 2015 | 74.93 | 75.08 | 73.93 | 74.14 | 1,549,183 | -0.25(-0.34%) |
Apr 17, 2015 | 74.85 | 75.19 | 74.11 | 74.39 | 1,141,688 | -0.99(-1.31%) |
Apr 16, 2015 | 75.85 | 75.90 | 75.31 | 75.38 | 914,930 | -0.35(-0.46%) |
Apr 15, 2015 | 75.98 | 76.34 | 75.40 | 75.73 | 1,050,091 | -0.30(-0.39%) |
Apr 14, 2015 | 74.75 | 76.24 | 74.68 | 76.03 | 1,443,501 | +1.29(+1.73%) |
Apr 13, 2015 | 75.02 | 75.37 | 74.74 | 74.74 | 1,108,000 | -0.22(-0.29%) |
Apr 10, 2015 | 75.81 | 75.97 | 74.76 | 74.95 | 1,280,390 | -0.94(-1.24%) |
Apr 09, 2015 | 75.59 | 76.03 | 75.31 | 75.90 | 1,059,031 | +0.29(+0.38%) |
Apr 08, 2015 | 75.41 | 75.90 | 75.03 | 75.61 | 1,164,525 | +0.17(+0.23%) |
Apr 07, 2015 | 76.21 | 76.51 | 75.41 | 75.44 | 1,508,380 | -0.89(-1.17%) |
Apr 06, 2015 | 74.98 | 76.46 | 74.91 | 76.33 | 1,823,979 | +0.78(+1.03%) |
Apr 02, 2015 | 74.74 | 75.54 | 75.54 | 75.54 | 1,201,751 | +0.84(+1.13%) |
Apr 01, 2015 | 75.09 | 75.10 | 74.44 | 74.70 | 1,540,116 | +0.00(+0.00%) |
Mar 31, 2015 | 75.38 | 75.59 | 74.70 | 74.70 | 1,444,891 | -0.82(-1.08%) |
Mar 30, 2015 | 74.82 | 75.70 | 74.70 | 75.52 | 1,370,775 | +1.06(+1.42%) |
Mar 27, 2015 | 73.84 | 74.95 | 73.71 | 74.46 | 1,410,416 | +0.48(+0.64%) |
Mar 26, 2015 | 75.19 | 75.19 | 73.95 | 73.98 | 1,630,244 | -1.22(-1.62%) |
Mar 25, 2015 | 75.99 | 76.60 | 75.20 | 75.20 | 3,021,166 | +0.32(+0.43%) |
Mar 24, 2015 | 75.34 | 75.81 | 74.87 | 74.88 | 2,134,454 | +0.43(+0.58%) |
Mar 23, 2015 | 74.88 | 75.45 | 74.43 | 74.45 | 1,636,642 | -0.58(-0.78%) |
Mar 20, 2015 | 73.84 | 75.14 | 73.55 | 75.03 | 1,954,107 | +1.67(+2.28%) |
Mar 19, 2015 | 73.03 | 73.58 | 72.65 | 73.36 | 1,177,679 | -0.06(-0.09%) |
Mar 18, 2015 | 72.54 | 73.91 | 71.98 | 73.42 | 1,616,484 | +0.83(+1.14%) |
Mar 17, 2015 | 72.72 | 72.82 | 72.33 | 72.60 | 1,234,908 | -0.30(-0.41%) |
Mar 16, 2015 | 72.73 | 73.04 | 72.19 | 72.89 | 1,338,907 | +0.56(+0.77%) |
Mar 13, 2015 | 72.88 | 73.07 | 71.99 | 72.34 | 1,394,901 | -0.62(-0.85%) |
Mar 12, 2015 | 72.55 | 73.08 | 72.39 | 72.96 | 1,667,395 | +0.65(+0.89%) |
Mar 11, 2015 | 72.64 | 73.00 | 71.84 | 72.31 | 2,271,288 | -0.69(-0.95%) |
Mar 10, 2015 | 73.78 | 73.78 | 73.01 | 73.00 | 2,043,854 | -1.45(-1.94%) |
Mar 09, 2015 | 73.84 | 74.56 | 73.65 | 74.45 | 1,753,936 | +0.58(+0.79%) |
Mar 06, 2015 | 74.36 | 74.57 | 73.51 | 73.86 | 2,723,294 | -0.89(-1.19%) |
Mar 05, 2015 | 74.35 | 74.88 | 73.95 | 74.75 | 2,090,274 | +0.89(+1.20%) |
Mar 04, 2015 | 74.41 | 74.48 | 73.51 | 73.86 | 2,355,671 | -0.61(-0.82%) |
Mar 03, 2015 | 74.46 | 74.63 | 74.17 | 74.48 | 1,401,944 | -0.44(-0.59%) |