Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 77.35 | 78.95 | 77.33 | 78.22 | 4,168,800 | +0.55(+0.71%) |
May 28, 2015 | 77.27 | 77.82 | 76.22 | 77.68 | 2,229,840 | -0.12(-0.16%) |
May 27, 2015 | 76.63 | 77.81 | 76.25 | 77.80 | 2,372,725 | +1.27(+1.66%) |
May 26, 2015 | 76.73 | 76.91 | 75.67 | 76.53 | 2,519,849 | -0.36(-0.47%) |
May 22, 2015 | 76.33 | 76.89 | 76.89 | 76.89 | 5,091,374 | +0.22(+0.28%) |
May 21, 2015 | 77.74 | 77.74 | 75.99 | 76.67 | 2,615,943 | -0.43(-0.55%) |
May 20, 2015 | 76.14 | 77.72 | 75.24 | 77.10 | 2,854,948 | +1.20(+1.58%) |
May 19, 2015 | 75.61 | 76.30 | 75.21 | 75.90 | 2,069,590 | +0.11(+0.15%) |
May 18, 2015 | 74.23 | 76.09 | 73.88 | 75.79 | 2,445,302 | +1.46(+1.97%) |
May 15, 2015 | 74.30 | 74.51 | 73.47 | 74.33 | 1,778,379 | +0.03(+0.04%) |
May 14, 2015 | 74.13 | 74.76 | 72.26 | 74.30 | 3,012,055 | +0.58(+0.79%) |
May 13, 2015 | 74.68 | 74.79 | 73.16 | 73.71 | 3,191,644 | -0.50(-0.68%) |
May 12, 2015 | 73.24 | 74.64 | 72.42 | 74.22 | 3,333,964 | +0.16(+0.21%) |
May 11, 2015 | 73.57 | 74.72 | 73.39 | 74.06 | 2,361,433 | +0.54(+0.74%) |
May 08, 2015 | 72.71 | 74.00 | 72.21 | 73.52 | 3,371,170 | +2.12(+2.96%) |
May 07, 2015 | 70.62 | 71.60 | 69.66 | 71.40 | 3,396,441 | +0.83(+1.17%) |
May 06, 2015 | 70.74 | 71.11 | 69.54 | 70.57 | 5,621,678 | +1.63(+2.36%) |
May 05, 2015 | 71.00 | 71.08 | 68.55 | 68.95 | 3,762,720 | -2.01(-2.83%) |
May 04, 2015 | 70.36 | 72.36 | 70.36 | 70.96 | 4,026,198 | +0.95(+1.35%) |
May 01, 2015 | 69.02 | 70.30 | 68.48 | 70.01 | 5,408,067 | +2.25(+3.32%) |
Apr 30, 2015 | 70.21 | 71.05 | 66.87 | 67.77 | 10,028,880 | -3.10(-4.37%) |
Apr 29, 2015 | 70.77 | 72.42 | 69.89 | 70.86 | 5,180,346 | -0.46(-0.64%) |
Apr 28, 2015 | 72.98 | 73.73 | 69.42 | 71.32 | 8,659,492 | -1.24(-1.71%) |
Apr 27, 2015 | 77.18 | 77.50 | 72.26 | 72.57 | 6,815,475 | -4.24(-5.52%) |
Apr 24, 2015 | 77.61 | 78.04 | 76.80 | 76.81 | 1,738,733 | -0.94(-1.21%) |
Apr 23, 2015 | 76.62 | 77.90 | 75.99 | 77.75 | 1,716,747 | +1.34(+1.76%) |
Apr 22, 2015 | 77.03 | 77.36 | 75.71 | 76.40 | 2,052,875 | -0.11(-0.14%) |
Apr 21, 2015 | 75.95 | 77.08 | 76.12 | 76.51 | 2,176,725 | +0.56(+0.74%) |
Apr 20, 2015 | 76.48 | 76.70 | 74.88 | 75.95 | 2,174,770 | +0.15(+0.20%) |
Apr 17, 2015 | 76.39 | 76.87 | 74.97 | 75.80 | 2,501,873 | -1.33(-1.72%) |
Apr 16, 2015 | 76.58 | 77.59 | 76.44 | 77.12 | 1,491,012 | +0.56(+0.73%) |
Apr 15, 2015 | 76.81 | 77.07 | 75.70 | 76.56 | 2,197,234 | +0.40(+0.52%) |
Apr 14, 2015 | 76.34 | 76.85 | 75.44 | 76.16 | 1,522,050 | -0.06(-0.08%) |
Apr 13, 2015 | 75.61 | 77.01 | 75.54 | 76.23 | 2,455,469 | +0.89(+1.18%) |
Apr 10, 2015 | 74.51 | 75.75 | 74.39 | 75.34 | 1,485,218 | +1.04(+1.41%) |
Apr 09, 2015 | 74.80 | 75.63 | 73.08 | 74.29 | 2,346,568 | -0.27(-0.37%) |
Apr 08, 2015 | 72.94 | 74.90 | 72.63 | 74.57 | 2,071,813 | +2.10(+2.89%) |
Apr 07, 2015 | 72.17 | 73.99 | 72.17 | 72.47 | 2,308,866 | +0.35(+0.49%) |
Apr 06, 2015 | 71.61 | 72.92 | 71.56 | 72.12 | 1,936,445 | -0.21(-0.29%) |
Apr 02, 2015 | 72.39 | 72.33 | 72.33 | 72.33 | 4,784,466 | -0.19(-0.26%) |
Apr 01, 2015 | 72.86 | 72.99 | 70.53 | 72.52 | 4,618,225 | -1.55(-2.09%) |
Mar 31, 2015 | 73.46 | 76.85 | 72.32 | 74.06 | 3,029,303 | +0.37(+0.50%) |
Mar 30, 2015 | 73.57 | 73.92 | 72.42 | 73.69 | 2,753,251 | +1.63(+2.26%) |
Mar 27, 2015 | 70.83 | 72.41 | 70.78 | 72.06 | 2,417,260 | +1.66(+2.36%) |
Mar 26, 2015 | 69.63 | 71.76 | 68.23 | 70.40 | 6,912,598 | -0.29(-0.40%) |
Mar 25, 2015 | 74.91 | 75.54 | 70.41 | 70.69 | 6,150,256 | -4.02(-5.39%) |
Mar 24, 2015 | 75.64 | 76.85 | 74.62 | 74.71 | 3,584,257 | -0.56(-0.75%) |
Mar 23, 2015 | 75.66 | 76.52 | 74.46 | 75.27 | 2,983,337 | -1.53(-2.00%) |
Mar 20, 2015 | 80.15 | 80.46 | 76.43 | 76.81 | 5,722,985 | -1.27(-1.63%) |
Mar 19, 2015 | 76.58 | 78.50 | 76.27 | 78.08 | 2,816,849 | +2.09(+2.75%) |
Mar 18, 2015 | 76.43 | 76.68 | 75.06 | 75.99 | 2,973,012 | -0.50(-0.65%) |
Mar 17, 2015 | 76.25 | 76.61 | 75.44 | 76.49 | 1,702,329 | +0.43(+0.56%) |
Mar 16, 2015 | 75.41 | 76.29 | 75.13 | 76.06 | 1,728,410 | +1.12(+1.49%) |
Mar 13, 2015 | 74.47 | 75.64 | 73.99 | 74.95 | 1,890,419 | +0.56(+0.76%) |
Mar 12, 2015 | 74.61 | 74.80 | 73.44 | 74.38 | 1,174,257 | +0.07(+0.09%) |
Mar 11, 2015 | 74.20 | 74.68 | 73.10 | 74.32 | 1,131,471 | +0.36(+0.49%) |
Mar 10, 2015 | 72.77 | 75.03 | 72.12 | 73.95 | 2,243,269 | +0.27(+0.36%) |
Mar 09, 2015 | 74.12 | 74.13 | 72.39 | 73.69 | 1,562,774 | -0.04(-0.06%) |
Mar 06, 2015 | 74.64 | 74.64 | 72.97 | 73.73 | 2,975,566 | -0.93(-1.25%) |
Mar 05, 2015 | 74.08 | 75.19 | 73.82 | 74.67 | 3,161,494 | +1.81(+2.48%) |
Mar 04, 2015 | 71.36 | 73.35 | 71.46 | 72.86 | 3,082,354 | +1.40(+1.96%) |
Mar 03, 2015 | 71.53 | 71.68 | 70.18 | 71.46 | 2,253,202 | +0.10(+0.14%) |