Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 74.56 | 74.56 | 73.65 | 73.76 | 20,528 | -0.57(-0.77%) |
May 28, 2015 | 74.22 | 74.42 | 73.86 | 74.33 | 7,318 | +0.13(+0.18%) |
May 27, 2015 | 74.26 | 74.80 | 74.20 | 74.20 | 17,488 | +0.07(+0.10%) |
May 26, 2015 | 74.41 | 74.41 | 73.80 | 74.13 | 13,052 | -0.17(-0.23%) |
May 22, 2015 | 74.94 | 74.30 | 74.30 | 74.30 | 18,500 | +0.35(+0.47%) |
May 21, 2015 | 74.10 | 74.35 | 73.65 | 73.95 | 32,115 | -0.15(-0.20%) |
May 20, 2015 | 74.60 | 74.60 | 73.80 | 74.10 | 10,200 | -0.10(-0.13%) |
May 19, 2015 | 74.89 | 74.89 | 73.88 | 74.20 | 17,786 | +0.36(+0.49%) |
May 18, 2015 | 73.74 | 74.36 | 73.69 | 73.84 | 9,182 | +0.16(+0.22%) |
May 15, 2015 | 73.85 | 73.96 | 73.65 | 73.68 | 10,669 | -0.04(-0.05%) |
May 14, 2015 | 74.14 | 74.20 | 73.72 | 73.72 | 6,104 | -0.42(-0.57%) |
May 13, 2015 | 73.85 | 74.19 | 73.56 | 74.14 | 26,808 | +0.15(+0.21%) |
May 12, 2015 | 74.22 | 74.22 | 73.78 | 73.99 | 10,730 | -0.04(-0.05%) |
May 11, 2015 | 74.02 | 74.46 | 73.98 | 74.03 | 29,822 | +0.06(+0.08%) |
May 08, 2015 | 74.10 | 74.15 | 73.78 | 73.97 | 10,524 | +0.15(+0.20%) |
May 07, 2015 | 74.06 | 74.15 | 73.69 | 73.82 | 11,199 | -0.24(-0.32%) |
May 06, 2015 | 73.93 | 74.15 | 73.71 | 74.06 | 11,525 | +0.07(+0.09%) |
May 05, 2015 | 74.11 | 74.14 | 73.90 | 73.99 | 19,377 | +0.23(+0.31%) |
May 04, 2015 | 73.91 | 74.15 | 73.73 | 73.76 | 6,026 | -0.09(-0.12%) |
May 01, 2015 | 73.85 | 74.12 | 73.74 | 73.85 | 13,784 | -0.04(-0.05%) |
Apr 30, 2015 | 75.42 | 75.42 | 73.74 | 73.89 | 19,490 | -0.07(-0.09%) |
Apr 29, 2015 | 74.05 | 74.17 | 73.84 | 73.96 | 10,666 | +0.09(+0.13%) |
Apr 28, 2015 | 74.18 | 74.18 | 73.80 | 73.86 | 8,076 | +0.11(+0.16%) |
Apr 27, 2015 | 75.39 | 75.39 | 73.75 | 73.75 | 7,089 | -0.14(-0.19%) |
Apr 24, 2015 | 73.81 | 73.99 | 73.79 | 73.89 | 15,158 | -0.16(-0.22%) |
Apr 23, 2015 | 74.06 | 74.10 | 73.53 | 74.05 | 12,872 | -0.15(-0.20%) |
Apr 22, 2015 | 73.80 | 74.20 | 73.36 | 74.20 | 30,078 | +0.38(+0.51%) |
Apr 21, 2015 | 73.91 | 73.95 | 73.71 | 73.82 | 3,900 | +0.12(+0.16%) |
Apr 20, 2015 | 73.69 | 73.99 | 73.58 | 73.70 | 10,812 | +0.19(+0.26%) |
Apr 17, 2015 | 73.40 | 73.79 | 73.27 | 73.51 | 12,003 | -0.24(-0.33%) |
Apr 16, 2015 | 73.75 | 73.98 | 73.50 | 73.75 | 6,982 | -0.19(-0.26%) |
Apr 15, 2015 | 73.42 | 73.99 | 73.42 | 73.94 | 6,108 | +0.30(+0.41%) |
Apr 14, 2015 | 73.65 | 73.73 | 73.45 | 73.64 | 11,217 | -0.03(-0.05%) |
Apr 13, 2015 | 73.64 | 73.95 | 73.51 | 73.67 | 5,235 | +0.02(+0.02%) |
Apr 10, 2015 | 73.40 | 73.79 | 73.10 | 73.66 | 11,960 | -0.09(-0.12%) |
Apr 09, 2015 | 73.40 | 73.75 | 73.40 | 73.75 | 6,559 | +0.37(+0.51%) |
Apr 08, 2015 | 73.27 | 73.57 | 73.27 | 73.38 | 4,124 | +0.00(+0.00%) |
Apr 07, 2015 | 74.42 | 74.42 | 73.22 | 73.38 | 5,845 | +0.34(+0.47%) |
Apr 06, 2015 | 72.89 | 73.18 | 72.89 | 73.03 | 12,339 | -0.06(-0.08%) |
Apr 02, 2015 | 72.58 | 73.09 | 73.09 | 73.09 | 4,800 | +0.28(+0.38%) |
Apr 01, 2015 | 73.35 | 73.90 | 72.52 | 72.81 | 20,477 | -0.53(-0.72%) |
Mar 31, 2015 | 74.81 | 74.81 | 73.06 | 73.34 | 9,418 | -0.11(-0.15%) |
Mar 30, 2015 | 74.67 | 74.67 | 73.25 | 73.45 | 10,825 | +0.26(+0.36%) |
Mar 27, 2015 | 73.14 | 73.21 | 73.02 | 73.19 | 18,619 | -0.40(-0.54%) |
Mar 26, 2015 | 72.89 | 74.00 | 72.89 | 73.59 | 48,942 | +0.51(+0.70%) |
Mar 25, 2015 | 73.19 | 73.71 | 72.94 | 73.08 | 27,522 | +0.19(+0.26%) |
Mar 24, 2015 | 72.96 | 73.06 | 72.89 | 72.89 | 6,057 | -0.07(-0.10%) |
Mar 23, 2015 | 72.81 | 73.00 | 72.61 | 72.96 | 8,614 | +0.06(+0.09%) |
Mar 20, 2015 | 72.76 | 73.36 | 72.75 | 72.89 | 14,533 | +0.34(+0.48%) |
Mar 19, 2015 | 73.99 | 73.99 | 72.52 | 72.55 | 10,201 | -0.17(-0.23%) |
Mar 18, 2015 | 72.86 | 73.29 | 72.55 | 72.72 | 24,697 | +0.18(+0.25%) |
Mar 17, 2015 | 72.82 | 73.00 | 72.54 | 72.54 | 19,177 | -0.70(-0.96%) |
Mar 16, 2015 | 73.33 | 73.33 | 72.86 | 73.24 | 5,067 | -0.28(-0.38%) |
Mar 13, 2015 | 73.92 | 73.92 | 73.23 | 73.52 | 31,009 | -0.47(-0.64%) |
Mar 12, 2015 | 73.78 | 73.99 | 73.47 | 73.99 | 6,847 | +0.21(+0.28%) |
Mar 11, 2015 | 73.91 | 73.91 | 73.75 | 73.78 | 4,388 | +0.03(+0.04%) |
Mar 10, 2015 | 74.04 | 74.11 | 73.68 | 73.75 | 23,605 | -0.55(-0.74%) |
Mar 09, 2015 | 74.99 | 74.99 | 74.01 | 74.30 | 8,877 | -0.31(-0.42%) |
Mar 06, 2015 | 74.49 | 74.84 | 73.84 | 74.61 | 14,366 | +0.23(+0.31%) |
Mar 05, 2015 | 74.94 | 74.94 | 74.22 | 74.38 | 13,570 | -0.25(-0.33%) |
Mar 04, 2015 | 74.73 | 74.50 | 74.30 | 74.63 | 2,487 | +0.13(+0.17%) |
Mar 03, 2015 | 74.67 | 74.90 | 74.50 | 74.50 | 24,570 | -0.10(-0.13%) |