Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 75.25 | 75.86 | 74.59 | 74.87 | 226,358 | -0.62(-0.82%) |
May 28, 2015 | 74.75 | 75.57 | 74.63 | 75.49 | 156,204 | +0.72(+0.96%) |
May 27, 2015 | 74.34 | 75.05 | 73.68 | 74.77 | 161,276 | +0.63(+0.84%) |
May 26, 2015 | 75.02 | 75.02 | 73.88 | 74.14 | 200,040 | -0.82(-1.09%) |
May 22, 2015 | 75.76 | 74.96 | 74.96 | 74.96 | 178,097 | -0.89(-1.17%) |
May 21, 2015 | 75.63 | 76.70 | 75.31 | 75.85 | 151,142 | +0.15(+0.20%) |
May 20, 2015 | 76.22 | 76.29 | 75.32 | 75.69 | 180,277 | -0.36(-0.48%) |
May 19, 2015 | 75.87 | 76.25 | 75.34 | 76.06 | 166,772 | +0.17(+0.23%) |
May 18, 2015 | 75.22 | 76.09 | 74.57 | 75.88 | 169,694 | +0.88(+1.17%) |
May 15, 2015 | 74.15 | 75.85 | 74.11 | 75.00 | 275,015 | +1.02(+1.37%) |
May 14, 2015 | 74.11 | 74.18 | 72.90 | 73.99 | 385,663 | +0.44(+0.60%) |
May 13, 2015 | 73.39 | 74.02 | 73.03 | 73.54 | 209,529 | +0.05(+0.06%) |
May 12, 2015 | 73.16 | 74.05 | 73.11 | 73.50 | 219,029 | +0.00(+0.00%) |
May 11, 2015 | 72.99 | 74.26 | 72.99 | 73.50 | 191,381 | +0.62(+0.85%) |
May 08, 2015 | 73.30 | 74.04 | 72.83 | 72.88 | 245,875 | +0.27(+0.37%) |
May 07, 2015 | 72.26 | 74.02 | 72.26 | 72.61 | 336,343 | +0.34(+0.46%) |
May 06, 2015 | 72.29 | 72.63 | 70.58 | 72.27 | 284,287 | +0.22(+0.30%) |
May 05, 2015 | 73.36 | 74.14 | 71.85 | 72.05 | 360,508 | -1.32(-1.79%) |
May 04, 2015 | 73.32 | 74.65 | 73.22 | 73.37 | 325,211 | +0.00(+0.00%) |
May 01, 2015 | 71.81 | 73.49 | 70.68 | 73.37 | 304,861 | +1.71(+2.38%) |
Apr 30, 2015 | 73.50 | 73.92 | 71.22 | 71.66 | 635,929 | -1.62(-2.22%) |
Apr 29, 2015 | 75.83 | 76.17 | 72.48 | 73.29 | 540,107 | -2.66(-3.50%) |
Apr 28, 2015 | 76.03 | 78.46 | 74.96 | 75.95 | 365,953 | -1.63(-2.11%) |
Apr 27, 2015 | 78.49 | 79.11 | 77.13 | 77.58 | 354,572 | -0.94(-1.20%) |
Apr 24, 2015 | 78.71 | 78.71 | 77.44 | 78.52 | 138,036 | -0.14(-0.17%) |
Apr 23, 2015 | 78.94 | 79.63 | 77.92 | 78.66 | 330,309 | -0.32(-0.40%) |
Apr 22, 2015 | 78.59 | 79.25 | 78.19 | 78.98 | 315,527 | +0.99(+1.27%) |
Apr 21, 2015 | 78.26 | 78.53 | 77.19 | 77.99 | 170,594 | +0.32(+0.41%) |
Apr 20, 2015 | 76.25 | 77.75 | 75.65 | 77.67 | 131,123 | +1.76(+2.32%) |
Apr 17, 2015 | 76.90 | 77.40 | 75.54 | 75.91 | 206,225 | -1.67(-2.15%) |
Apr 16, 2015 | 77.71 | 78.02 | 77.03 | 77.58 | 135,044 | -0.15(-0.20%) |
Apr 15, 2015 | 77.78 | 78.23 | 77.37 | 77.73 | 131,060 | +0.17(+0.22%) |
Apr 14, 2015 | 77.90 | 77.95 | 76.81 | 77.56 | 207,690 | -0.46(-0.59%) |
Apr 13, 2015 | 78.42 | 78.42 | 77.34 | 78.02 | 152,558 | -0.41(-0.52%) |
Apr 10, 2015 | 78.03 | 78.78 | 77.92 | 78.43 | 186,164 | +0.64(+0.82%) |
Apr 09, 2015 | 78.01 | 78.35 | 76.65 | 77.80 | 134,993 | -0.15(-0.20%) |
Apr 08, 2015 | 77.71 | 78.01 | 77.01 | 77.95 | 144,616 | +0.54(+0.69%) |
Apr 07, 2015 | 78.50 | 78.59 | 77.36 | 77.42 | 159,973 | -1.29(-1.64%) |
Apr 06, 2015 | 77.94 | 79.12 | 77.60 | 78.71 | 176,936 | +0.09(+0.12%) |
Apr 02, 2015 | 77.92 | 78.61 | 78.61 | 78.61 | 177,987 | +1.13(+1.45%) |
Apr 01, 2015 | 77.82 | 78.49 | 76.56 | 77.49 | 181,432 | -0.84(-1.08%) |
Mar 31, 2015 | 78.27 | 79.24 | 77.68 | 78.33 | 412,850 | -0.09(-0.12%) |
Mar 30, 2015 | 77.63 | 78.63 | 76.48 | 78.42 | 262,024 | +1.11(+1.43%) |
Mar 27, 2015 | 75.39 | 77.94 | 75.21 | 77.32 | 239,158 | +1.71(+2.27%) |
Mar 26, 2015 | 76.09 | 76.81 | 74.79 | 75.60 | 385,702 | -0.53(-0.69%) |
Mar 25, 2015 | 77.84 | 77.99 | 76.04 | 76.13 | 427,807 | -1.73(-2.23%) |
Mar 24, 2015 | 75.77 | 78.19 | 75.00 | 77.86 | 525,774 | +2.53(+3.36%) |
Mar 23, 2015 | 74.74 | 75.79 | 74.41 | 75.33 | 300,065 | +0.64(+0.85%) |
Mar 20, 2015 | 75.24 | 75.24 | 73.28 | 74.69 | 345,474 | -0.21(-0.28%) |
Mar 19, 2015 | 72.92 | 75.07 | 72.84 | 74.90 | 299,225 | +1.94(+2.66%) |
Mar 18, 2015 | 72.03 | 72.97 | 70.97 | 72.96 | 195,581 | +0.56(+0.78%) |
Mar 17, 2015 | 72.29 | 72.91 | 71.84 | 72.40 | 255,736 | +0.00(+0.00%) |
Mar 16, 2015 | 72.97 | 73.19 | 72.09 | 72.40 | 268,072 | -0.24(-0.32%) |
Mar 13, 2015 | 71.60 | 73.12 | 71.55 | 72.63 | 750,488 | +1.58(+2.22%) |
Mar 12, 2015 | 70.09 | 71.25 | 70.09 | 71.06 | 320,070 | +1.27(+1.82%) |
Mar 11, 2015 | 69.18 | 70.34 | 69.18 | 69.79 | 305,627 | +0.54(+0.77%) |
Mar 10, 2015 | 68.28 | 69.67 | 68.10 | 69.25 | 336,573 | +0.40(+0.58%) |
Mar 09, 2015 | 68.81 | 69.15 | 67.55 | 68.85 | 219,640 | +0.18(+0.26%) |
Mar 06, 2015 | 69.42 | 70.14 | 68.58 | 68.67 | 193,097 | -1.46(-2.08%) |
Mar 05, 2015 | 71.96 | 71.96 | 70.08 | 70.13 | 263,506 | -1.52(-2.13%) |
Mar 04, 2015 | 73.41 | 73.96 | 71.49 | 71.66 | 211,838 | -2.30(-3.12%) |
Mar 03, 2015 | 72.97 | 75.07 | 72.97 | 73.96 | 379,373 | +0.96(+1.32%) |