Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 78.84 | 78.93 | 78.24 | 78.44 | 466,151 | -0.39(-0.50%) |
May 28, 2015 | 78.89 | 78.98 | 78.31 | 78.83 | 251,885 | +0.00(+0.00%) |
May 27, 2015 | 78.26 | 78.96 | 78.19 | 78.83 | 248,869 | +0.59(+0.75%) |
May 26, 2015 | 79.16 | 79.53 | 77.75 | 78.25 | 531,891 | -1.07(-1.35%) |
May 22, 2015 | 79.03 | 79.32 | 79.32 | 79.32 | 234,354 | +0.13(+0.17%) |
May 21, 2015 | 79.50 | 79.93 | 79.10 | 79.19 | 265,243 | -0.49(-0.61%) |
May 20, 2015 | 79.87 | 80.05 | 79.20 | 79.67 | 448,826 | -0.13(-0.17%) |
May 19, 2015 | 78.98 | 79.82 | 78.58 | 79.81 | 422,145 | +0.72(+0.91%) |
May 18, 2015 | 78.00 | 79.15 | 77.93 | 79.08 | 436,616 | +1.08(+1.39%) |
May 15, 2015 | 78.46 | 78.48 | 77.88 | 78.00 | 315,902 | -0.36(-0.46%) |
May 14, 2015 | 77.89 | 78.45 | 77.54 | 78.36 | 300,872 | +0.88(+1.14%) |
May 13, 2015 | 77.44 | 77.83 | 77.14 | 77.48 | 282,516 | -0.08(-0.10%) |
May 12, 2015 | 77.77 | 78.28 | 77.54 | 77.56 | 394,517 | -0.75(-0.96%) |
May 11, 2015 | 78.20 | 78.41 | 77.67 | 78.31 | 323,936 | +0.16(+0.20%) |
May 08, 2015 | 77.85 | 77.94 | 77.52 | 78.15 | 194,166 | +0.75(+0.96%) |
May 07, 2015 | 77.36 | 77.92 | 76.81 | 77.41 | 332,432 | -0.11(-0.14%) |
May 06, 2015 | 77.71 | 77.89 | 77.14 | 77.52 | 304,657 | +0.03(+0.04%) |
May 05, 2015 | 76.89 | 77.74 | 76.80 | 77.48 | 691,922 | +0.36(+0.47%) |
May 04, 2015 | 76.59 | 77.28 | 76.55 | 77.12 | 395,603 | +0.60(+0.79%) |
May 01, 2015 | 76.71 | 77.01 | 76.20 | 76.52 | 420,780 | -0.03(-0.03%) |
Apr 30, 2015 | 76.66 | 77.27 | 76.30 | 76.55 | 454,846 | -0.68(-0.88%) |
Apr 29, 2015 | 76.57 | 77.35 | 76.49 | 77.22 | 347,224 | +0.43(+0.57%) |
Apr 28, 2015 | 75.61 | 76.83 | 75.40 | 76.79 | 342,492 | +1.03(+1.36%) |
Apr 27, 2015 | 76.54 | 76.75 | 75.66 | 75.76 | 562,341 | -0.79(-1.03%) |
Apr 24, 2015 | 76.45 | 77.46 | 76.30 | 76.55 | 704,096 | -1.05(-1.36%) |
Apr 23, 2015 | 77.44 | 78.20 | 77.44 | 77.60 | 418,090 | -0.23(-0.30%) |
Apr 22, 2015 | 77.87 | 78.08 | 77.02 | 77.83 | 457,587 | +0.12(+0.15%) |
Apr 21, 2015 | 77.92 | 77.96 | 77.42 | 77.72 | 407,529 | -0.13(-0.17%) |
Apr 20, 2015 | 78.28 | 78.32 | 77.75 | 77.85 | 254,922 | +0.09(+0.12%) |
Apr 17, 2015 | 77.28 | 77.97 | 77.28 | 77.76 | 587,149 | -0.72(-0.92%) |
Apr 16, 2015 | 78.37 | 78.57 | 77.96 | 78.48 | 247,089 | +0.05(+0.06%) |
Apr 15, 2015 | 78.74 | 79.17 | 78.38 | 78.43 | 393,956 | -0.20(-0.26%) |
Apr 14, 2015 | 79.14 | 79.30 | 78.30 | 78.63 | 376,717 | -0.46(-0.58%) |
Apr 13, 2015 | 79.18 | 79.44 | 78.97 | 79.09 | 296,735 | +0.00(+0.00%) |
Apr 10, 2015 | 79.18 | 79.32 | 78.62 | 79.09 | 503,434 | +0.11(+0.14%) |
Apr 09, 2015 | 78.44 | 79.20 | 78.19 | 78.98 | 358,602 | +0.73(+0.93%) |
Apr 08, 2015 | 77.28 | 78.28 | 77.28 | 78.25 | 391,728 | +0.76(+0.98%) |
Apr 07, 2015 | 77.83 | 78.23 | 77.49 | 77.49 | 416,206 | -0.66(-0.84%) |
Apr 06, 2015 | 77.58 | 78.41 | 77.43 | 78.15 | 550,688 | -0.15(-0.19%) |
Apr 02, 2015 | 78.15 | 78.30 | 78.30 | 78.30 | 412,817 | +0.39(+0.50%) |
Apr 01, 2015 | 77.65 | 78.04 | 77.28 | 77.91 | 373,949 | +0.05(+0.06%) |
Mar 31, 2015 | 78.18 | 78.18 | 77.53 | 77.86 | 384,477 | -0.32(-0.41%) |
Mar 30, 2015 | 77.53 | 78.50 | 77.53 | 78.18 | 293,140 | +0.87(+1.12%) |
Mar 27, 2015 | 77.30 | 77.49 | 76.69 | 77.31 | 434,636 | +0.02(+0.02%) |
Mar 26, 2015 | 76.71 | 77.52 | 76.69 | 77.29 | 440,986 | +0.33(+0.43%) |
Mar 25, 2015 | 77.63 | 77.85 | 76.95 | 76.96 | 518,064 | -0.76(-0.98%) |
Mar 24, 2015 | 77.95 | 78.22 | 77.24 | 77.72 | 410,155 | -0.18(-0.23%) |
Mar 23, 2015 | 78.48 | 78.74 | 77.87 | 77.89 | 283,852 | -0.76(-0.97%) |
Mar 20, 2015 | 77.71 | 78.68 | 77.68 | 78.65 | 791,694 | +1.20(+1.55%) |
Mar 19, 2015 | 77.75 | 77.96 | 76.94 | 77.45 | 467,313 | -0.55(-0.71%) |
Mar 18, 2015 | 77.17 | 78.59 | 76.86 | 78.00 | 694,049 | +0.73(+0.94%) |
Mar 17, 2015 | 77.54 | 77.68 | 77.11 | 77.27 | 828,376 | -0.42(-0.54%) |
Mar 16, 2015 | 77.00 | 77.92 | 76.66 | 77.69 | 440,283 | +0.87(+1.13%) |
Mar 13, 2015 | 77.11 | 77.58 | 76.42 | 76.82 | 432,851 | -0.67(-0.86%) |
Mar 12, 2015 | 76.76 | 77.63 | 76.71 | 77.49 | 367,752 | +1.05(+1.38%) |
Mar 11, 2015 | 75.11 | 76.65 | 75.11 | 76.44 | 775,713 | +1.58(+2.11%) |
Mar 10, 2015 | 74.99 | 75.29 | 74.51 | 74.86 | 1,009,410 | -0.91(-1.20%) |
Mar 09, 2015 | 75.54 | 76.11 | 75.22 | 75.77 | 438,260 | +0.53(+0.70%) |
Mar 06, 2015 | 74.49 | 75.84 | 74.49 | 75.24 | 465,907 | +0.53(+0.72%) |
Mar 05, 2015 | 74.44 | 74.83 | 74.00 | 74.71 | 756,073 | +0.44(+0.60%) |
Mar 04, 2015 | 74.96 | 75.44 | 74.22 | 74.27 | 518,836 | -1.17(-1.55%) |
Mar 03, 2015 | 75.12 | 75.77 | 74.68 | 75.44 | 437,300 | -0.03(-0.04%) |