Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 74.25 | 74.30 | 74.25 | 74.28 | 646,570 | +0.02(+0.02%) |
May 28, 2015 | 74.23 | 74.27 | 74.23 | 74.26 | 1,014,864 | +0.04(+0.05%) |
May 27, 2015 | 74.20 | 74.23 | 74.19 | 74.23 | 682,273 | +0.01(+0.01%) |
May 26, 2015 | 74.18 | 74.23 | 74.18 | 74.22 | 724,346 | +0.01(+0.01%) |
May 22, 2015 | 74.22 | 74.21 | 74.21 | 74.21 | 606,142 | -0.05(-0.07%) |
May 21, 2015 | 74.23 | 74.27 | 74.23 | 74.26 | 774,579 | +0.03(+0.04%) |
May 20, 2015 | 74.23 | 74.24 | 74.21 | 74.23 | 618,832 | +0.03(+0.04%) |
May 19, 2015 | 74.20 | 74.23 | 74.19 | 74.21 | 622,225 | -0.04(-0.06%) |
May 18, 2015 | 74.28 | 74.28 | 74.23 | 74.25 | 6,371,576 | -0.04(-0.06%) |
May 15, 2015 | 74.26 | 74.31 | 74.26 | 74.30 | 684,680 | +0.00(+0.00%) |
May 14, 2015 | 74.26 | 74.30 | 74.26 | 74.30 | 1,134,372 | +0.07(+0.09%) |
May 13, 2015 | 74.24 | 74.27 | 74.22 | 74.23 | 766,555 | +0.04(+0.05%) |
May 12, 2015 | 74.20 | 74.22 | 74.17 | 74.19 | 568,515 | +0.01(+0.01%) |
May 11, 2015 | 74.23 | 74.24 | 74.18 | 74.18 | 2,786,363 | -0.07(-0.09%) |
May 08, 2015 | 74.25 | 74.27 | 74.23 | 74.25 | 977,360 | +0.11(+0.14%) |
May 07, 2015 | 74.17 | 74.18 | 74.15 | 74.15 | 1,039,216 | -0.03(-0.04%) |
May 06, 2015 | 74.17 | 74.19 | 74.15 | 74.17 | 1,808,729 | -0.03(-0.04%) |
May 05, 2015 | 74.20 | 74.23 | 74.17 | 74.20 | 10,055,781 | -0.02(-0.02%) |
May 04, 2015 | 74.21 | 74.23 | 74.19 | 74.22 | 612,055 | +0.00(+0.00%) |
May 01, 2015 | 74.22 | 74.23 | 74.20 | 74.22 | 2,280,961 | -0.03(-0.04%) |
Apr 30, 2015 | 74.22 | 74.26 | 74.19 | 74.25 | 853,593 | -0.01(-0.01%) |
Apr 29, 2015 | 74.23 | 74.26 | 74.21 | 74.26 | 527,390 | +0.01(+0.01%) |
Apr 28, 2015 | 74.25 | 74.28 | 74.25 | 74.25 | 578,891 | -0.03(-0.05%) |
Apr 27, 2015 | 74.29 | 74.29 | 74.27 | 74.28 | 502,093 | -0.01(-0.01%) |
Apr 24, 2015 | 74.29 | 74.30 | 74.27 | 74.29 | 463,885 | +0.03(+0.04%) |
Apr 23, 2015 | 74.24 | 74.27 | 74.24 | 74.27 | 642,055 | +0.03(+0.05%) |
Apr 22, 2015 | 74.25 | 74.27 | 74.23 | 74.23 | 665,469 | -0.06(-0.08%) |
Apr 21, 2015 | 74.28 | 74.29 | 74.24 | 74.29 | 646,649 | +0.01(+0.01%) |
Apr 20, 2015 | 74.27 | 74.30 | 74.26 | 74.28 | 526,891 | -0.01(-0.01%) |
Apr 17, 2015 | 74.28 | 74.32 | 74.28 | 74.29 | 831,255 | -0.03(-0.05%) |
Apr 16, 2015 | 74.31 | 74.34 | 74.27 | 74.33 | 13,053,092 | +0.03(+0.05%) |
Apr 15, 2015 | 74.28 | 74.30 | 74.27 | 74.29 | 882,635 | +0.00(+0.00%) |
Apr 14, 2015 | 74.27 | 74.31 | 74.27 | 74.29 | 513,455 | +0.04(+0.05%) |
Apr 13, 2015 | 74.21 | 74.26 | 74.21 | 74.26 | 862,343 | +0.04(+0.06%) |
Apr 10, 2015 | 74.24 | 74.25 | 74.21 | 74.21 | 702,273 | -0.02(-0.02%) |
Apr 09, 2015 | 74.24 | 74.25 | 74.22 | 74.23 | 524,721 | -0.03(-0.04%) |
Apr 08, 2015 | 74.27 | 74.27 | 74.22 | 74.26 | 1,242,228 | +0.00(+0.00%) |
Apr 07, 2015 | 74.26 | 74.27 | 74.26 | 74.26 | 622,398 | -0.05(-0.07%) |
Apr 06, 2015 | 74.34 | 74.34 | 74.28 | 74.31 | 1,328,688 | +0.06(+0.08%) |
Apr 02, 2015 | 74.26 | 74.25 | 74.25 | 74.25 | 735,560 | -0.01(-0.01%) |
Apr 01, 2015 | 74.22 | 74.26 | 74.22 | 74.26 | 2,547,548 | +0.03(+0.04%) |
Mar 31, 2015 | 74.18 | 74.22 | 74.17 | 74.22 | 1,183,832 | +0.06(+0.08%) |
Mar 30, 2015 | 74.18 | 74.19 | 74.15 | 74.16 | 907,582 | -0.01(-0.01%) |
Mar 27, 2015 | 74.15 | 74.18 | 74.15 | 74.17 | 680,736 | +0.04(+0.06%) |
Mar 26, 2015 | 74.14 | 74.14 | 74.09 | 74.13 | 1,101,700 | -0.03(-0.05%) |
Mar 25, 2015 | 74.18 | 74.19 | 74.14 | 74.16 | 1,065,750 | -0.02(-0.02%) |
Mar 24, 2015 | 74.15 | 74.18 | 74.13 | 74.18 | 612,810 | +0.03(+0.04%) |
Mar 23, 2015 | 74.14 | 74.16 | 74.11 | 74.15 | 782,123 | +0.03(+0.04%) |
Mar 20, 2015 | 74.14 | 74.15 | 74.11 | 74.13 | 825,520 | +0.05(+0.07%) |
Mar 19, 2015 | 74.11 | 74.14 | 74.07 | 74.08 | 401,349 | -0.10(-0.13%) |
Mar 18, 2015 | 74.00 | 74.18 | 73.96 | 74.17 | 998,859 | +0.17(+0.24%) |
Mar 17, 2015 | 74.04 | 74.04 | 74.00 | 74.00 | 1,435,810 | -0.02(-0.02%) |
Mar 16, 2015 | 74.01 | 74.05 | 74.01 | 74.01 | 1,068,113 | +0.01(+0.01%) |
Mar 13, 2015 | 73.99 | 74.04 | 73.99 | 74.01 | 499,175 | +0.01(+0.01%) |
Mar 12, 2015 | 74.01 | 74.04 | 73.98 | 74.00 | 1,324,334 | +0.02(+0.02%) |
Mar 11, 2015 | 73.98 | 74.00 | 73.95 | 73.98 | 694,697 | +0.00(+0.00%) |
Mar 10, 2015 | 74.01 | 74.01 | 73.95 | 73.98 | 1,188,887 | +0.02(+0.02%) |
Mar 09, 2015 | 73.93 | 73.96 | 73.92 | 73.96 | 419,926 | +0.03(+0.05%) |
Mar 06, 2015 | 73.90 | 73.94 | 73.89 | 73.93 | 575,494 | -0.08(-0.11%) |
Mar 05, 2015 | 74.01 | 74.03 | 73.99 | 74.01 | 442,383 | +0.03(+0.04%) |
Mar 04, 2015 | 73.99 | 74.01 | 73.98 | 73.98 | 655,157 | +0.02(+0.02%) |
Mar 03, 2015 | 73.98 | 74.00 | 73.95 | 73.96 | 1,473,859 | -0.02(-0.02%) |