Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 74.45 | 74.70 | 74.42 | 74.65 | 848,019 | +0.22(+0.29%) |
May 28, 2015 | 74.53 | 74.59 | 74.39 | 74.43 | 706,909 | -0.21(-0.28%) |
May 27, 2015 | 74.77 | 74.79 | 74.62 | 74.64 | 562,565 | -0.13(-0.18%) |
May 26, 2015 | 74.86 | 74.90 | 74.75 | 74.77 | 445,230 | -0.21(-0.27%) |
May 22, 2015 | 74.85 | 74.97 | 74.97 | 74.97 | 954,220 | +0.10(+0.13%) |
May 21, 2015 | 74.61 | 74.92 | 74.58 | 74.87 | 1,156,964 | +0.40(+0.54%) |
May 20, 2015 | 74.47 | 74.59 | 74.34 | 74.48 | 1,279,110 | +0.07(+0.09%) |
May 19, 2015 | 74.68 | 74.68 | 74.40 | 74.41 | 961,824 | -0.37(-0.49%) |
May 18, 2015 | 75.09 | 75.09 | 74.73 | 74.77 | 2,070,014 | -0.19(-0.26%) |
May 15, 2015 | 74.66 | 74.97 | 74.64 | 74.97 | 722,138 | +0.37(+0.50%) |
May 14, 2015 | 74.36 | 74.60 | 74.36 | 74.60 | 1,023,259 | +0.25(+0.33%) |
May 13, 2015 | 74.60 | 74.67 | 74.33 | 74.35 | 1,221,124 | +0.08(+0.11%) |
May 12, 2015 | 74.24 | 74.44 | 74.14 | 74.27 | 1,132,247 | -0.40(-0.53%) |
May 11, 2015 | 74.99 | 75.05 | 74.56 | 74.67 | 2,098,229 | -0.35(-0.46%) |
May 08, 2015 | 74.80 | 75.03 | 74.79 | 75.01 | 1,372,142 | +0.41(+0.55%) |
May 07, 2015 | 74.58 | 74.65 | 74.46 | 74.60 | 734,909 | -0.11(-0.15%) |
May 06, 2015 | 74.75 | 74.81 | 74.66 | 74.72 | 716,651 | -0.02(-0.03%) |
May 05, 2015 | 74.86 | 74.86 | 74.64 | 74.74 | 796,400 | -0.11(-0.15%) |
May 04, 2015 | 74.93 | 74.93 | 74.84 | 74.85 | 476,317 | -0.11(-0.14%) |
May 01, 2015 | 74.85 | 75.05 | 74.63 | 74.95 | 1,251,278 | +0.07(+0.10%) |
Apr 30, 2015 | 75.01 | 75.01 | 74.78 | 74.88 | 688,039 | -0.21(-0.28%) |
Apr 29, 2015 | 75.27 | 75.29 | 75.02 | 75.09 | 786,935 | -0.48(-0.63%) |
Apr 28, 2015 | 75.55 | 75.66 | 75.48 | 75.57 | 2,972,316 | -0.05(-0.07%) |
Apr 27, 2015 | 75.61 | 75.67 | 75.54 | 75.62 | 933,151 | +0.09(+0.11%) |
Apr 24, 2015 | 75.54 | 75.54 | 75.43 | 75.54 | 1,124,229 | +0.16(+0.21%) |
Apr 23, 2015 | 75.19 | 75.45 | 75.16 | 75.38 | 2,076,104 | +0.17(+0.23%) |
Apr 22, 2015 | 75.14 | 75.22 | 75.09 | 75.20 | 2,064,117 | +0.27(+0.36%) |
Apr 21, 2015 | 74.87 | 74.97 | 74.81 | 74.93 | 1,289,203 | +0.07(+0.09%) |
Apr 20, 2015 | 74.92 | 74.95 | 74.72 | 74.87 | 1,292,607 | -0.18(-0.24%) |
Apr 17, 2015 | 75.07 | 75.12 | 74.83 | 75.05 | 1,176,630 | -0.10(-0.13%) |
Apr 16, 2015 | 75.24 | 75.31 | 75.10 | 75.14 | 1,154,549 | -0.17(-0.22%) |
Apr 15, 2015 | 75.22 | 75.32 | 75.14 | 75.31 | 691,580 | +0.12(+0.16%) |
Apr 14, 2015 | 75.24 | 75.36 | 75.14 | 75.19 | 1,185,779 | +0.09(+0.11%) |
Apr 13, 2015 | 75.21 | 75.23 | 75.09 | 75.11 | 800,288 | -0.11(-0.14%) |
Apr 10, 2015 | 75.14 | 75.38 | 75.13 | 75.21 | 672,636 | +0.01(+0.01%) |
Apr 09, 2015 | 75.34 | 75.37 | 75.11 | 75.20 | 1,318,400 | +0.02(+0.03%) |
Apr 08, 2015 | 75.03 | 75.23 | 75.03 | 75.18 | 1,066,905 | +0.35(+0.47%) |
Apr 07, 2015 | 74.91 | 74.96 | 74.73 | 74.83 | 1,839,205 | -0.14(-0.19%) |
Apr 06, 2015 | 74.79 | 75.14 | 74.76 | 74.97 | 863,135 | +0.27(+0.36%) |
Apr 02, 2015 | 74.48 | 74.70 | 74.70 | 74.70 | 1,029,679 | +0.37(+0.50%) |
Apr 01, 2015 | 74.24 | 74.42 | 74.15 | 74.33 | 2,253,177 | +0.36(+0.49%) |
Mar 31, 2015 | 73.92 | 74.09 | 73.89 | 73.97 | 966,141 | -0.03(-0.04%) |
Mar 30, 2015 | 73.93 | 74.03 | 73.82 | 74.00 | 602,823 | +0.17(+0.23%) |
Mar 27, 2015 | 73.69 | 73.88 | 73.63 | 73.83 | 728,089 | +0.13(+0.17%) |
Mar 26, 2015 | 74.00 | 74.01 | 73.55 | 73.70 | 799,677 | -0.40(-0.54%) |
Mar 25, 2015 | 74.00 | 74.30 | 73.92 | 74.11 | 1,023,046 | +0.18(+0.25%) |
Mar 24, 2015 | 73.95 | 74.07 | 73.76 | 73.92 | 1,355,101 | +0.04(+0.05%) |
Mar 23, 2015 | 73.74 | 73.97 | 73.72 | 73.88 | 851,144 | +0.20(+0.27%) |
Mar 20, 2015 | 73.24 | 73.69 | 73.24 | 73.68 | 882,502 | +0.79(+1.09%) |
Mar 19, 2015 | 73.19 | 73.25 | 72.86 | 72.89 | 1,267,581 | -0.33(-0.45%) |
Mar 18, 2015 | 72.23 | 73.29 | 72.11 | 73.22 | 952,846 | +0.95(+1.31%) |
Mar 17, 2015 | 72.24 | 72.31 | 72.09 | 72.27 | 678,097 | +0.10(+0.14%) |
Mar 16, 2015 | 72.40 | 72.45 | 72.12 | 72.17 | 2,094,547 | -0.21(-0.29%) |
Mar 13, 2015 | 72.70 | 72.74 | 72.31 | 72.38 | 1,245,317 | -0.53(-0.73%) |
Mar 12, 2015 | 73.01 | 73.22 | 72.84 | 72.92 | 1,975,833 | +0.09(+0.12%) |
Mar 11, 2015 | 72.62 | 72.86 | 72.54 | 72.83 | 697,208 | +0.13(+0.17%) |
Mar 10, 2015 | 72.76 | 72.77 | 72.48 | 72.71 | 724,477 | -0.28(-0.39%) |
Mar 09, 2015 | 73.04 | 73.13 | 72.99 | 72.99 | 555,275 | -0.05(-0.07%) |
Mar 06, 2015 | 73.29 | 73.45 | 72.99 | 73.04 | 945,244 | -0.49(-0.67%) |
Mar 05, 2015 | 73.57 | 73.66 | 73.42 | 73.54 | 670,501 | -0.01(-0.01%) |
Mar 04, 2015 | 73.87 | 73.84 | 73.51 | 73.55 | 992,324 | -0.29(-0.39%) |
Mar 03, 2015 | 73.85 | 73.94 | 73.71 | 73.84 | 577,633 | +0.13(+0.18%) |