Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 74.68 | 74.93 | 74.66 | 74.88 | 845,358 | +0.22(+0.29%) |
May 28, 2015 | 74.76 | 74.82 | 74.62 | 74.66 | 704,691 | -0.21(-0.28%) |
May 27, 2015 | 75.00 | 75.03 | 74.85 | 74.87 | 560,800 | -0.13(-0.18%) |
May 26, 2015 | 75.10 | 75.13 | 74.98 | 75.00 | 443,834 | -0.21(-0.27%) |
May 22, 2015 | 75.08 | 75.21 | 75.21 | 75.21 | 951,227 | +0.10(+0.13%) |
May 21, 2015 | 74.84 | 75.16 | 74.82 | 75.11 | 1,153,335 | +0.40(+0.54%) |
May 20, 2015 | 74.70 | 74.82 | 74.58 | 74.71 | 1,275,097 | +0.07(+0.09%) |
May 19, 2015 | 74.91 | 74.91 | 74.63 | 74.64 | 958,806 | -0.37(-0.49%) |
May 18, 2015 | 75.33 | 75.33 | 74.96 | 75.01 | 2,063,521 | -0.19(-0.26%) |
May 15, 2015 | 74.90 | 75.20 | 74.87 | 75.20 | 719,873 | +0.37(+0.50%) |
May 14, 2015 | 74.60 | 74.83 | 74.59 | 74.83 | 1,020,049 | +0.25(+0.33%) |
May 13, 2015 | 74.84 | 74.90 | 74.56 | 74.58 | 1,217,293 | +0.08(+0.11%) |
May 12, 2015 | 74.47 | 74.67 | 74.37 | 74.50 | 1,128,695 | -0.40(-0.53%) |
May 11, 2015 | 75.22 | 75.29 | 74.79 | 74.90 | 2,091,646 | -0.35(-0.46%) |
May 08, 2015 | 75.04 | 75.27 | 75.03 | 75.25 | 1,367,837 | +0.41(+0.55%) |
May 07, 2015 | 74.82 | 74.88 | 74.70 | 74.84 | 732,604 | -0.11(-0.15%) |
May 06, 2015 | 74.99 | 75.05 | 74.90 | 74.95 | 714,403 | -0.02(-0.03%) |
May 05, 2015 | 75.10 | 75.10 | 74.88 | 74.97 | 793,901 | -0.11(-0.15%) |
May 04, 2015 | 75.17 | 75.17 | 75.08 | 75.08 | 474,822 | -0.11(-0.14%) |
May 01, 2015 | 75.09 | 75.29 | 74.87 | 75.19 | 1,247,353 | +0.07(+0.10%) |
Apr 30, 2015 | 75.25 | 75.25 | 75.02 | 75.12 | 685,880 | -0.21(-0.28%) |
Apr 29, 2015 | 75.51 | 75.53 | 75.26 | 75.33 | 784,467 | -0.48(-0.63%) |
Apr 28, 2015 | 75.79 | 75.90 | 75.72 | 75.81 | 2,962,992 | -0.05(-0.07%) |
Apr 27, 2015 | 75.85 | 75.91 | 75.77 | 75.86 | 930,224 | +0.09(+0.11%) |
Apr 24, 2015 | 75.77 | 75.77 | 75.67 | 75.77 | 1,120,702 | +0.16(+0.21%) |
Apr 23, 2015 | 75.43 | 75.69 | 75.39 | 75.61 | 2,069,591 | +0.17(+0.23%) |
Apr 22, 2015 | 75.37 | 75.45 | 75.32 | 75.44 | 2,057,642 | +0.27(+0.36%) |
Apr 21, 2015 | 75.10 | 75.21 | 75.04 | 75.17 | 1,285,159 | +0.07(+0.09%) |
Apr 20, 2015 | 75.16 | 75.18 | 74.96 | 75.10 | 1,288,552 | -0.18(-0.24%) |
Apr 17, 2015 | 75.30 | 75.35 | 75.07 | 75.28 | 1,172,939 | -0.10(-0.13%) |
Apr 16, 2015 | 75.48 | 75.55 | 75.33 | 75.38 | 1,150,927 | -0.17(-0.22%) |
Apr 15, 2015 | 75.46 | 75.55 | 75.37 | 75.55 | 689,410 | +0.12(+0.16%) |
Apr 14, 2015 | 75.48 | 75.59 | 75.37 | 75.43 | 1,182,059 | +0.09(+0.11%) |
Apr 13, 2015 | 75.45 | 75.47 | 75.32 | 75.34 | 797,778 | -0.11(-0.14%) |
Apr 10, 2015 | 75.37 | 75.61 | 75.36 | 75.45 | 670,526 | +0.01(+0.01%) |
Apr 09, 2015 | 75.58 | 75.61 | 75.34 | 75.44 | 1,314,264 | +0.02(+0.03%) |
Apr 08, 2015 | 75.27 | 75.47 | 75.27 | 75.42 | 1,063,558 | +0.35(+0.47%) |
Apr 07, 2015 | 75.14 | 75.20 | 74.96 | 75.07 | 1,833,436 | -0.14(-0.19%) |
Apr 06, 2015 | 75.03 | 75.37 | 74.99 | 75.21 | 860,428 | +0.27(+0.36%) |
Apr 02, 2015 | 74.71 | 74.94 | 74.94 | 74.94 | 1,026,449 | +0.37(+0.50%) |
Apr 01, 2015 | 74.48 | 74.65 | 74.39 | 74.56 | 2,246,109 | +0.36(+0.49%) |
Mar 31, 2015 | 74.15 | 74.32 | 74.12 | 74.20 | 963,110 | -0.03(-0.04%) |
Mar 30, 2015 | 74.16 | 74.26 | 74.05 | 74.23 | 600,932 | +0.17(+0.23%) |
Mar 27, 2015 | 73.92 | 74.11 | 73.86 | 74.06 | 725,805 | +0.13(+0.17%) |
Mar 26, 2015 | 74.23 | 74.25 | 73.78 | 73.94 | 797,168 | -0.40(-0.54%) |
Mar 25, 2015 | 74.23 | 74.53 | 74.15 | 74.34 | 1,019,837 | +0.19(+0.25%) |
Mar 24, 2015 | 74.19 | 74.31 | 73.99 | 74.15 | 1,350,850 | +0.04(+0.05%) |
Mar 23, 2015 | 73.97 | 74.20 | 73.96 | 74.11 | 848,474 | +0.20(+0.27%) |
Mar 20, 2015 | 73.47 | 73.92 | 73.47 | 73.92 | 879,734 | +0.79(+1.09%) |
Mar 19, 2015 | 73.42 | 73.48 | 73.09 | 73.12 | 1,263,605 | -0.33(-0.45%) |
Mar 18, 2015 | 72.45 | 73.52 | 72.34 | 73.45 | 949,856 | +0.95(+1.31%) |
Mar 17, 2015 | 72.47 | 72.54 | 72.32 | 72.50 | 675,970 | +0.10(+0.14%) |
Mar 16, 2015 | 72.63 | 72.68 | 72.35 | 72.40 | 2,087,976 | -0.21(-0.29%) |
Mar 13, 2015 | 72.93 | 72.97 | 72.54 | 72.61 | 1,241,410 | -0.54(-0.73%) |
Mar 12, 2015 | 73.24 | 73.45 | 73.07 | 73.15 | 1,969,635 | +0.09(+0.12%) |
Mar 11, 2015 | 72.85 | 73.09 | 72.76 | 73.06 | 695,021 | +0.13(+0.17%) |
Mar 10, 2015 | 72.99 | 73.00 | 72.71 | 72.94 | 722,204 | -0.28(-0.39%) |
Mar 09, 2015 | 73.27 | 73.36 | 73.22 | 73.22 | 553,533 | -0.05(-0.07%) |
Mar 06, 2015 | 73.52 | 73.68 | 73.22 | 73.27 | 942,279 | -0.50(-0.67%) |
Mar 05, 2015 | 73.80 | 73.89 | 73.65 | 73.77 | 668,398 | -0.01(-0.01%) |
Mar 04, 2015 | 74.10 | 74.07 | 73.74 | 73.78 | 989,211 | -0.29(-0.39%) |
Mar 03, 2015 | 74.08 | 74.17 | 73.94 | 74.07 | 575,821 | +0.13(+0.18%) |