Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 78.42 | 78.56 | 77.01 | 77.08 | 8,013,478 | -0.44(-0.57%) |
May 28, 2015 | 78.75 | 78.92 | 77.30 | 77.53 | 12,698,839 | -1.07(-1.36%) |
May 27, 2015 | 78.84 | 78.99 | 78.23 | 78.59 | 10,204,877 | +0.16(+0.20%) |
May 26, 2015 | 78.75 | 79.02 | 78.10 | 78.43 | 8,941,737 | -0.42(-0.54%) |
May 22, 2015 | 78.98 | 78.86 | 78.86 | 78.86 | 5,723,587 | -0.23(-0.29%) |
May 21, 2015 | 79.57 | 79.63 | 78.91 | 79.09 | 5,938,172 | -0.66(-0.83%) |
May 20, 2015 | 80.36 | 80.44 | 79.20 | 79.75 | 7,764,191 | -0.45(-0.57%) |
May 19, 2015 | 78.14 | 80.52 | 77.79 | 80.20 | 13,567,984 | +2.12(+2.71%) |
May 18, 2015 | 78.04 | 78.27 | 77.77 | 78.08 | 5,147,820 | -0.02(-0.02%) |
May 15, 2015 | 77.86 | 78.90 | 77.73 | 78.10 | 9,549,418 | +0.26(+0.34%) |
May 14, 2015 | 77.80 | 77.96 | 77.49 | 77.84 | 5,955,134 | +0.29(+0.37%) |
May 13, 2015 | 78.12 | 78.46 | 77.49 | 77.55 | 8,193,251 | -0.48(-0.61%) |
May 12, 2015 | 77.58 | 78.35 | 77.21 | 78.03 | 6,085,683 | +0.35(+0.45%) |
May 11, 2015 | 78.12 | 78.38 | 77.40 | 77.68 | 5,176,498 | -0.57(-0.73%) |
May 08, 2015 | 78.22 | 78.98 | 77.90 | 78.25 | 9,468,873 | +1.16(+1.50%) |
May 07, 2015 | 76.69 | 77.53 | 76.57 | 77.10 | 6,300,693 | +0.31(+0.40%) |
May 06, 2015 | 76.55 | 77.00 | 76.38 | 76.79 | 8,301,581 | +0.21(+0.27%) |
May 05, 2015 | 76.79 | 76.79 | 76.13 | 76.58 | 9,586,837 | +0.00(+0.00%) |
May 04, 2015 | 76.93 | 78.57 | 76.51 | 76.58 | 10,567,566 | -1.33(-1.71%) |
May 01, 2015 | 77.06 | 78.04 | 77.06 | 77.91 | 7,883,723 | +1.00(+1.29%) |
Apr 30, 2015 | 76.99 | 77.57 | 76.80 | 76.91 | 10,419,314 | -0.37(-0.48%) |
Apr 29, 2015 | 76.94 | 77.81 | 76.53 | 77.29 | 7,151,793 | +0.15(+0.20%) |
Apr 28, 2015 | 76.69 | 77.18 | 76.30 | 77.14 | 5,469,913 | +0.31(+0.40%) |
Apr 27, 2015 | 78.66 | 78.82 | 76.68 | 76.83 | 9,142,016 | -1.83(-2.33%) |
Apr 24, 2015 | 77.26 | 78.93 | 77.14 | 78.66 | 9,717,783 | +1.39(+1.79%) |
Apr 23, 2015 | 77.62 | 77.69 | 76.92 | 77.27 | 7,954,253 | -0.67(-0.86%) |
Apr 22, 2015 | 77.27 | 79.14 | 76.67 | 77.94 | 24,169,328 | +2.37(+3.13%) |
Apr 21, 2015 | 76.63 | 76.91 | 75.31 | 75.57 | 7,508,013 | -1.04(-1.36%) |
Apr 20, 2015 | 75.68 | 76.68 | 75.68 | 76.62 | 5,501,323 | +1.04(+1.37%) |
Apr 17, 2015 | 75.78 | 75.95 | 75.25 | 75.58 | 8,703,789 | -0.60(-0.78%) |
Apr 16, 2015 | 76.77 | 77.62 | 76.08 | 76.18 | 6,366,503 | -0.65(-0.84%) |
Apr 15, 2015 | 77.27 | 77.71 | 76.69 | 76.83 | 8,290,608 | -0.91(-1.17%) |
Apr 14, 2015 | 77.40 | 77.86 | 77.25 | 77.73 | 6,227,780 | +0.11(+0.14%) |
Apr 13, 2015 | 77.60 | 77.87 | 77.33 | 77.62 | 6,524,709 | -0.29(-0.37%) |
Apr 10, 2015 | 77.19 | 78.03 | 76.92 | 77.91 | 7,453,840 | +1.00(+1.29%) |
Apr 09, 2015 | 77.15 | 77.61 | 76.64 | 76.91 | 6,012,983 | -0.24(-0.31%) |
Apr 08, 2015 | 77.06 | 77.67 | 76.46 | 77.15 | 5,580,118 | +0.40(+0.52%) |
Apr 07, 2015 | 76.67 | 77.10 | 76.55 | 76.75 | 5,578,201 | +0.06(+0.07%) |
Apr 06, 2015 | 76.28 | 77.13 | 76.04 | 76.70 | 5,650,460 | +0.36(+0.47%) |
Apr 02, 2015 | 76.44 | 76.34 | 76.34 | 76.34 | 8,302,999 | -0.37(-0.48%) |
Apr 01, 2015 | 77.12 | 77.29 | 76.48 | 76.71 | 9,395,686 | -0.92(-1.18%) |
Mar 31, 2015 | 77.92 | 78.41 | 77.62 | 77.62 | 7,051,066 | -0.35(-0.45%) |
Mar 30, 2015 | 77.61 | 78.32 | 77.57 | 77.97 | 5,111,736 | +0.73(+0.95%) |
Mar 27, 2015 | 77.56 | 77.95 | 77.09 | 77.24 | 5,827,630 | -0.54(-0.70%) |
Mar 26, 2015 | 77.75 | 78.04 | 76.63 | 77.78 | 13,112,714 | -0.40(-0.51%) |
Mar 25, 2015 | 78.89 | 79.35 | 78.16 | 78.18 | 7,570,137 | -0.97(-1.23%) |
Mar 24, 2015 | 78.43 | 79.53 | 78.12 | 79.15 | 9,477,523 | +0.59(+0.75%) |
Mar 23, 2015 | 77.11 | 78.96 | 77.11 | 78.56 | 11,589,018 | +1.25(+1.62%) |
Mar 20, 2015 | 76.73 | 77.85 | 76.57 | 77.31 | 12,570,684 | +0.85(+1.11%) |
Mar 19, 2015 | 77.16 | 77.28 | 76.46 | 76.46 | 4,538,407 | -0.81(-1.05%) |
Mar 18, 2015 | 76.48 | 77.46 | 75.94 | 77.27 | 7,319,385 | +0.66(+0.86%) |
Mar 17, 2015 | 77.19 | 77.39 | 76.47 | 76.61 | 5,687,445 | -0.78(-1.01%) |
Mar 16, 2015 | 77.22 | 77.65 | 77.06 | 77.39 | 5,990,647 | +0.64(+0.83%) |
Mar 13, 2015 | 76.67 | 77.31 | 76.28 | 76.75 | 6,468,300 | +0.08(+0.10%) |
Mar 12, 2015 | 76.01 | 76.83 | 75.90 | 76.67 | 11,002,884 | +1.03(+1.36%) |
Mar 11, 2015 | 76.71 | 77.09 | 75.63 | 75.65 | 11,788,308 | -1.06(-1.38%) |
Mar 10, 2015 | 77.20 | 77.37 | 76.55 | 76.71 | 9,839,967 | -1.13(-1.45%) |
Mar 09, 2015 | 77.12 | 78.27 | 77.12 | 77.84 | 10,620,348 | +0.46(+0.60%) |
Mar 06, 2015 | 78.28 | 78.86 | 77.24 | 77.38 | 12,148,716 | -1.58(-2.00%) |
Mar 05, 2015 | 78.87 | 79.60 | 78.43 | 78.95 | 11,848,614 | -0.91(-1.14%) |
Mar 04, 2015 | 79.51 | 80.04 | 79.01 | 79.86 | 11,486,693 | +0.41(+0.51%) |
Mar 03, 2015 | 79.64 | 80.01 | 79.30 | 79.45 | 10,230,056 | -0.21(-0.26%) |