Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 77.54 | 77.56 | 76.99 | 77.11 | 764,043 | -0.44(-0.57%) |
May 28, 2015 | 77.47 | 77.59 | 77.19 | 77.55 | 436,397 | -0.04(-0.05%) |
May 27, 2015 | 77.24 | 77.72 | 77.12 | 77.59 | 674,050 | +0.46(+0.60%) |
May 26, 2015 | 77.65 | 77.65 | 76.93 | 77.12 | 741,464 | -0.77(-0.99%) |
May 22, 2015 | 77.98 | 77.90 | 77.90 | 77.90 | 434,704 | -0.26(-0.33%) |
May 21, 2015 | 77.86 | 78.22 | 77.79 | 78.16 | 639,029 | +0.24(+0.30%) |
May 20, 2015 | 77.96 | 78.17 | 77.77 | 77.92 | 613,196 | +0.02(+0.02%) |
May 19, 2015 | 77.88 | 78.03 | 77.69 | 77.90 | 664,569 | +0.01(+0.01%) |
May 18, 2015 | 77.62 | 78.00 | 77.62 | 77.90 | 488,173 | +0.17(+0.22%) |
May 15, 2015 | 77.64 | 77.72 | 77.47 | 77.72 | 447,965 | +0.11(+0.14%) |
May 14, 2015 | 77.36 | 77.65 | 77.36 | 77.62 | 575,790 | +0.57(+0.74%) |
May 13, 2015 | 77.18 | 77.36 | 76.92 | 77.05 | 845,395 | +0.05(+0.06%) |
May 12, 2015 | 76.92 | 77.19 | 76.60 | 77.00 | 646,267 | -0.19(-0.24%) |
May 11, 2015 | 77.64 | 77.65 | 77.17 | 77.19 | 983,999 | -0.42(-0.54%) |
May 08, 2015 | 77.40 | 77.65 | 77.26 | 77.60 | 455,622 | +0.96(+1.26%) |
May 07, 2015 | 76.44 | 76.83 | 76.19 | 76.64 | 542,962 | +0.12(+0.16%) |
May 06, 2015 | 77.10 | 77.23 | 76.05 | 76.52 | 694,508 | -0.24(-0.31%) |
May 05, 2015 | 77.47 | 77.72 | 76.73 | 76.75 | 776,517 | -0.83(-1.07%) |
May 04, 2015 | 77.39 | 77.70 | 77.35 | 77.59 | 627,778 | +0.39(+0.51%) |
May 01, 2015 | 76.87 | 77.24 | 76.76 | 77.19 | 726,883 | +0.63(+0.82%) |
Apr 30, 2015 | 76.97 | 77.11 | 76.29 | 76.57 | 871,616 | -0.56(-0.73%) |
Apr 29, 2015 | 76.87 | 77.35 | 76.80 | 77.13 | 688,048 | -0.07(-0.10%) |
Apr 28, 2015 | 76.79 | 77.21 | 76.43 | 77.20 | 605,074 | +0.41(+0.53%) |
Apr 27, 2015 | 77.22 | 77.32 | 76.72 | 76.80 | 547,522 | -0.27(-0.35%) |
Apr 24, 2015 | 77.15 | 77.15 | 76.93 | 77.06 | 390,134 | -0.08(-0.11%) |
Apr 23, 2015 | 76.78 | 77.40 | 76.75 | 77.15 | 974,248 | +0.27(+0.35%) |
Apr 22, 2015 | 76.70 | 77.01 | 76.29 | 76.88 | 661,871 | +0.34(+0.45%) |
Apr 21, 2015 | 76.88 | 77.18 | 76.39 | 76.53 | 528,301 | -0.34(-0.45%) |
Apr 20, 2015 | 76.68 | 77.15 | 76.68 | 76.88 | 592,808 | +0.55(+0.72%) |
Apr 17, 2015 | 76.82 | 76.82 | 76.00 | 76.33 | 1,396,838 | -0.86(-1.11%) |
Apr 16, 2015 | 77.19 | 77.47 | 76.98 | 77.19 | 528,441 | -0.12(-0.16%) |
Apr 15, 2015 | 77.09 | 77.54 | 77.02 | 77.31 | 456,450 | +0.47(+0.62%) |
Apr 14, 2015 | 76.57 | 76.94 | 76.35 | 76.84 | 697,099 | +0.27(+0.35%) |
Apr 13, 2015 | 76.85 | 77.00 | 76.55 | 76.57 | 698,609 | -0.33(-0.43%) |
Apr 10, 2015 | 76.62 | 76.92 | 76.53 | 76.90 | 737,598 | +0.51(+0.67%) |
Apr 09, 2015 | 75.96 | 76.51 | 75.74 | 76.39 | 921,774 | +0.43(+0.57%) |
Apr 08, 2015 | 75.83 | 76.24 | 75.70 | 75.96 | 977,643 | +0.09(+0.12%) |
Apr 07, 2015 | 76.13 | 76.32 | 75.87 | 75.87 | 658,966 | -0.24(-0.32%) |
Apr 06, 2015 | 75.21 | 76.37 | 75.19 | 76.11 | 895,827 | +0.60(+0.80%) |
Apr 02, 2015 | 75.17 | 75.51 | 75.51 | 75.51 | 848,562 | +0.26(+0.35%) |
Apr 01, 2015 | 75.45 | 75.45 | 74.89 | 75.25 | 1,138,351 | -0.24(-0.31%) |
Mar 31, 2015 | 75.69 | 75.92 | 75.38 | 75.48 | 797,198 | -0.54(-0.71%) |
Mar 30, 2015 | 75.42 | 76.20 | 75.42 | 76.02 | 585,188 | +1.09(+1.46%) |
Mar 27, 2015 | 74.89 | 75.03 | 74.71 | 74.93 | 572,123 | +0.06(+0.08%) |
Mar 26, 2015 | 74.89 | 75.23 | 74.56 | 74.87 | 785,913 | -0.19(-0.25%) |
Mar 25, 2015 | 75.98 | 76.07 | 75.06 | 75.06 | 883,210 | -0.75(-0.99%) |
Mar 24, 2015 | 76.37 | 76.37 | 75.79 | 75.81 | 1,066,474 | -0.58(-0.75%) |
Mar 23, 2015 | 76.42 | 76.81 | 76.38 | 76.38 | 926,747 | -0.03(-0.04%) |
Mar 20, 2015 | 75.96 | 76.63 | 75.96 | 76.42 | 1,560,922 | +0.71(+0.94%) |
Mar 19, 2015 | 76.02 | 76.10 | 75.54 | 75.70 | 503,818 | -0.68(-0.89%) |
Mar 18, 2015 | 75.19 | 76.66 | 75.01 | 76.38 | 938,070 | +1.00(+1.32%) |
Mar 17, 2015 | 75.39 | 75.56 | 75.07 | 75.39 | 852,722 | -0.35(-0.46%) |
Mar 16, 2015 | 75.03 | 75.78 | 75.03 | 75.73 | 864,782 | +0.96(+1.29%) |
Mar 13, 2015 | 75.15 | 75.15 | 74.24 | 74.77 | 1,464,914 | -0.51(-0.68%) |
Mar 12, 2015 | 74.69 | 75.31 | 74.69 | 75.28 | 2,032,495 | +0.97(+1.31%) |
Mar 11, 2015 | 74.51 | 74.56 | 74.19 | 74.31 | 1,548,804 | -0.02(-0.03%) |
Mar 10, 2015 | 74.99 | 74.99 | 74.32 | 74.33 | 1,658,547 | -1.22(-1.61%) |
Mar 09, 2015 | 75.43 | 75.74 | 75.38 | 75.55 | 419,377 | +0.26(+0.34%) |
Mar 06, 2015 | 76.03 | 76.20 | 75.14 | 75.29 | 766,860 | -1.06(-1.39%) |
Mar 05, 2015 | 76.41 | 76.41 | 76.13 | 76.35 | 438,368 | +0.11(+0.15%) |
Mar 04, 2015 | 76.35 | 76.64 | 75.96 | 76.24 | 477,452 | -0.41(-0.53%) |
Mar 03, 2015 | 76.72 | 76.85 | 76.50 | 76.64 | 472,465 | -0.20(-0.26%) |