Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 78.43 | 78.57 | 77.02 | 77.10 | 8,012,214 | -0.44(-0.57%) |
May 28, 2015 | 78.76 | 78.93 | 77.31 | 77.54 | 12,696,835 | -1.07(-1.36%) |
May 27, 2015 | 78.85 | 79.00 | 78.24 | 78.61 | 10,203,267 | +0.16(+0.20%) |
May 26, 2015 | 78.76 | 79.04 | 78.11 | 78.45 | 8,940,326 | -0.42(-0.54%) |
May 22, 2015 | 79.00 | 78.87 | 78.87 | 78.87 | 5,722,684 | -0.23(-0.29%) |
May 21, 2015 | 79.59 | 79.64 | 78.93 | 79.10 | 5,937,235 | -0.66(-0.83%) |
May 20, 2015 | 80.38 | 80.45 | 79.21 | 79.76 | 7,762,966 | -0.45(-0.57%) |
May 19, 2015 | 78.15 | 80.53 | 77.80 | 80.22 | 13,565,843 | +2.12(+2.71%) |
May 18, 2015 | 78.06 | 78.28 | 77.78 | 78.10 | 5,147,008 | -0.02(-0.02%) |
May 15, 2015 | 77.87 | 78.91 | 77.75 | 78.11 | 9,547,911 | +0.26(+0.34%) |
May 14, 2015 | 77.81 | 77.98 | 77.51 | 77.85 | 5,954,195 | +0.29(+0.37%) |
May 13, 2015 | 78.14 | 78.47 | 77.51 | 77.56 | 8,191,958 | -0.48(-0.61%) |
May 12, 2015 | 77.59 | 78.36 | 77.22 | 78.04 | 6,084,722 | +0.35(+0.45%) |
May 11, 2015 | 78.14 | 78.39 | 77.41 | 77.69 | 5,175,681 | -0.57(-0.73%) |
May 08, 2015 | 78.23 | 79.00 | 77.91 | 78.26 | 9,467,379 | +1.16(+1.50%) |
May 07, 2015 | 76.70 | 77.55 | 76.58 | 77.11 | 6,299,699 | +0.31(+0.40%) |
May 06, 2015 | 76.57 | 77.01 | 76.39 | 76.80 | 8,300,272 | +0.21(+0.27%) |
May 05, 2015 | 76.80 | 76.80 | 76.14 | 76.59 | 9,585,325 | +0.00(+0.00%) |
May 04, 2015 | 76.94 | 78.58 | 76.53 | 76.59 | 10,565,899 | -1.33(-1.71%) |
May 01, 2015 | 77.07 | 78.06 | 77.07 | 77.92 | 7,882,479 | +1.00(+1.29%) |
Apr 30, 2015 | 77.01 | 77.58 | 76.81 | 76.93 | 10,417,670 | -0.37(-0.48%) |
Apr 29, 2015 | 76.95 | 77.82 | 76.54 | 77.30 | 7,150,664 | +0.15(+0.20%) |
Apr 28, 2015 | 76.70 | 77.20 | 76.31 | 77.15 | 5,469,050 | +0.31(+0.40%) |
Apr 27, 2015 | 78.67 | 78.83 | 76.69 | 76.84 | 9,140,573 | -1.83(-2.33%) |
Apr 24, 2015 | 77.28 | 78.94 | 77.16 | 78.67 | 9,716,249 | +1.39(+1.79%) |
Apr 23, 2015 | 77.63 | 77.70 | 76.93 | 77.28 | 7,952,998 | -0.67(-0.86%) |
Apr 22, 2015 | 77.28 | 79.16 | 76.68 | 77.95 | 24,165,514 | +2.37(+3.13%) |
Apr 21, 2015 | 76.64 | 76.93 | 75.32 | 75.59 | 7,506,829 | -1.04(-1.36%) |
Apr 20, 2015 | 75.69 | 76.69 | 75.69 | 76.63 | 5,500,455 | +1.04(+1.37%) |
Apr 17, 2015 | 75.79 | 75.97 | 75.26 | 75.59 | 8,702,416 | -0.60(-0.78%) |
Apr 16, 2015 | 76.78 | 77.63 | 76.09 | 76.19 | 6,365,499 | -0.65(-0.84%) |
Apr 15, 2015 | 77.28 | 77.72 | 76.71 | 76.84 | 8,289,300 | -0.91(-1.17%) |
Apr 14, 2015 | 77.41 | 77.87 | 77.26 | 77.75 | 6,226,797 | +0.11(+0.14%) |
Apr 13, 2015 | 77.61 | 77.88 | 77.34 | 77.63 | 6,523,679 | -0.29(-0.37%) |
Apr 10, 2015 | 77.20 | 78.04 | 76.93 | 77.92 | 7,452,664 | +1.00(+1.29%) |
Apr 09, 2015 | 77.16 | 77.63 | 76.65 | 76.93 | 6,012,034 | -0.24(-0.31%) |
Apr 08, 2015 | 77.07 | 77.68 | 76.47 | 77.16 | 5,579,237 | +0.40(+0.52%) |
Apr 07, 2015 | 76.68 | 77.12 | 76.56 | 76.77 | 5,577,321 | +0.06(+0.07%) |
Apr 06, 2015 | 76.29 | 77.14 | 76.05 | 76.71 | 5,649,569 | +0.36(+0.47%) |
Apr 02, 2015 | 76.46 | 76.35 | 76.35 | 76.35 | 8,301,689 | -0.37(-0.48%) |
Apr 01, 2015 | 77.13 | 77.30 | 76.49 | 76.72 | 9,394,204 | -0.92(-1.18%) |
Mar 31, 2015 | 77.94 | 78.42 | 77.63 | 77.63 | 7,049,954 | -0.35(-0.45%) |
Mar 30, 2015 | 77.63 | 78.34 | 77.58 | 77.99 | 5,110,930 | +0.73(+0.95%) |
Mar 27, 2015 | 77.57 | 77.96 | 77.10 | 77.25 | 5,826,710 | -0.54(-0.70%) |
Mar 26, 2015 | 77.76 | 78.06 | 76.64 | 77.79 | 13,110,645 | -0.40(-0.51%) |
Mar 25, 2015 | 78.90 | 79.36 | 78.17 | 78.19 | 7,568,943 | -0.97(-1.23%) |
Mar 24, 2015 | 78.45 | 79.55 | 78.14 | 79.16 | 9,476,027 | +0.59(+0.75%) |
Mar 23, 2015 | 77.12 | 78.97 | 77.12 | 78.57 | 11,587,190 | +1.25(+1.62%) |
Mar 20, 2015 | 76.74 | 77.86 | 76.58 | 77.32 | 12,568,700 | +0.85(+1.11%) |
Mar 19, 2015 | 77.17 | 77.29 | 76.47 | 76.47 | 4,537,691 | -0.81(-1.05%) |
Mar 18, 2015 | 76.50 | 77.48 | 75.95 | 77.28 | 7,318,230 | +0.66(+0.86%) |
Mar 17, 2015 | 77.20 | 77.40 | 76.48 | 76.62 | 5,686,548 | -0.78(-1.01%) |
Mar 16, 2015 | 77.23 | 77.66 | 77.08 | 77.40 | 5,989,702 | +0.64(+0.83%) |
Mar 13, 2015 | 76.68 | 77.32 | 76.29 | 76.77 | 6,467,279 | +0.08(+0.10%) |
Mar 12, 2015 | 76.03 | 76.84 | 75.91 | 76.69 | 11,001,148 | +1.03(+1.36%) |
Mar 11, 2015 | 76.73 | 77.10 | 75.64 | 75.66 | 11,786,448 | -1.06(-1.38%) |
Mar 10, 2015 | 77.21 | 77.38 | 76.57 | 76.72 | 9,838,415 | -1.13(-1.45%) |
Mar 09, 2015 | 77.13 | 78.28 | 77.13 | 77.85 | 10,618,673 | +0.46(+0.60%) |
Mar 06, 2015 | 78.30 | 78.87 | 77.25 | 77.39 | 12,146,799 | -1.58(-2.00%) |
Mar 05, 2015 | 78.89 | 79.61 | 78.45 | 78.97 | 11,846,745 | -0.91(-1.14%) |
Mar 04, 2015 | 79.52 | 80.06 | 79.02 | 79.87 | 11,484,881 | +0.41(+0.51%) |
Mar 03, 2015 | 79.65 | 80.02 | 79.32 | 79.47 | 10,228,442 | -0.21(-0.26%) |