Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 78.20 | 78.20 | 77.47 | 77.52 | 1,685,231 | -0.40(-0.51%) |
May 28, 2015 | 78.03 | 78.10 | 77.80 | 77.92 | 622,378 | -0.04(-0.05%) |
May 27, 2015 | 77.76 | 78.02 | 77.76 | 77.96 | 681,810 | +0.17(+0.22%) |
May 26, 2015 | 78.33 | 78.33 | 77.70 | 77.79 | 817,882 | -0.38(-0.49%) |
May 22, 2015 | 78.17 | 78.17 | 78.17 | 0 | -0.38(-0.48%) | |
May 21, 2015 | 77.61 | 79.02 | 77.52 | 78.55 | 3,662,277 | +0.43(+0.55%) |
May 20, 2015 | 78.47 | 78.47 | 78.08 | 78.12 | 1,120,598 | -0.31(-0.40%) |
May 19, 2015 | 78.73 | 78.77 | 78.41 | 78.43 | 1,275,417 | -0.22(-0.28%) |
May 18, 2015 | 78.71 | 78.71 | 78.44 | 78.65 | 1,785,195 | +0.04(+0.05%) |
May 15, 2015 | 78.48 | 78.66 | 78.29 | 78.61 | 1,659,887 | +0.28(+0.36%) |
May 14, 2015 | 78.56 | 78.66 | 78.27 | 78.33 | 1,010,844 | -0.22(-0.28%) |
May 13, 2015 | 78.84 | 78.94 | 78.47 | 78.55 | 919,019 | -0.34(-0.43%) |
May 12, 2015 | 78.79 | 78.98 | 78.68 | 78.89 | 938,755 | +0.03(+0.04%) |
May 11, 2015 | 78.87 | 78.99 | 78.78 | 78.86 | 453,017 | -0.08(-0.10%) |
May 08, 2015 | 78.90 | 79.18 | 78.80 | 78.94 | 314,589 | +0.31(+0.39%) |
May 07, 2015 | 78.44 | 78.71 | 78.29 | 78.63 | 364,786 | +0.29(+0.37%) |
May 06, 2015 | 78.27 | 78.50 | 78.11 | 78.34 | 939,168 | +0.18(+0.23%) |
May 05, 2015 | 78.37 | 78.41 | 78.10 | 78.16 | 440,312 | -0.28(-0.36%) |
May 04, 2015 | 78.52 | 78.58 | 78.30 | 78.44 | 208,356 | -0.09(-0.11%) |
May 01, 2015 | 78.27 | 78.58 | 78.10 | 78.53 | 373,257 | +0.39(+0.50%) |
Apr 30, 2015 | 78.21 | 78.58 | 78.05 | 78.14 | 1,036,714 | -0.27(-0.34%) |
Apr 29, 2015 | 79.02 | 79.21 | 78.39 | 78.41 | 863,424 | -0.67(-0.85%) |
Apr 28, 2015 | 79.28 | 79.28 | 78.97 | 79.08 | 554,083 | -0.13(-0.16%) |
Apr 27, 2015 | 79.40 | 79.53 | 79.17 | 79.21 | 644,160 | -0.17(-0.21%) |
Apr 24, 2015 | 79.31 | 79.46 | 79.14 | 79.38 | 328,512 | +0.01(+0.01%) |
Apr 23, 2015 | 79.31 | 79.47 | 79.22 | 79.37 | 600,713 | +0.12(+0.15%) |
Apr 22, 2015 | 79.50 | 79.50 | 79.06 | 79.25 | 409,439 | -0.09(-0.11%) |
Apr 21, 2015 | 78.92 | 79.34 | 78.92 | 79.34 | 499,459 | +0.42(+0.53%) |
Apr 20, 2015 | 79.11 | 79.11 | 78.66 | 78.92 | 1,434,250 | +0.17(+0.22%) |
Apr 17, 2015 | 79.17 | 79.25 | 78.66 | 78.75 | 1,005,682 | -0.63(-0.79%) |
Apr 16, 2015 | 79.39 | 79.53 | 79.20 | 79.38 | 528,662 | +0.02(+0.03%) |
Apr 15, 2015 | 79.26 | 79.44 | 79.23 | 79.36 | 679,172 | +0.12(+0.15%) |
Apr 14, 2015 | 79.49 | 79.54 | 79.22 | 79.24 | 386,347 | -0.27(-0.34%) |
Apr 13, 2015 | 79.76 | 79.84 | 79.47 | 79.51 | 544,837 | -0.23(-0.29%) |
Apr 10, 2015 | 79.72 | 79.84 | 79.65 | 79.74 | 424,857 | +0.05(+0.06%) |
Apr 09, 2015 | 80.60 | 80.60 | 79.61 | 79.69 | 495,920 | -0.28(-0.35%) |
Apr 08, 2015 | 79.23 | 79.98 | 79.12 | 79.97 | 940,700 | +0.84(+1.06%) |
Apr 07, 2015 | 79.12 | 79.46 | 79.05 | 79.13 | 1,398,674 | -0.01(-0.01%) |
Apr 06, 2015 | 79.10 | 79.43 | 79.04 | 79.14 | 1,981,330 | -0.10(-0.13%) |
Apr 02, 2015 | 79.24 | 79.24 | 79.24 | 0 | -0.03(-0.04%) | |
Apr 01, 2015 | 79.13 | 79.36 | 79.01 | 79.27 | 4,633,307 | +0.03(+0.04%) |
Mar 31, 2015 | 79.42 | 79.60 | 79.24 | 79.24 | 1,283,196 | -0.19(-0.24%) |
Mar 30, 2015 | 79.83 | 79.89 | 79.39 | 79.43 | 804,839 | -0.02(-0.03%) |
Mar 27, 2015 | 79.11 | 79.55 | 79.11 | 79.45 | 716,445 | +0.22(+0.28%) |
Mar 26, 2015 | 79.15 | 79.38 | 79.04 | 79.23 | 835,994 | -0.02(-0.03%) |
Mar 25, 2015 | 79.47 | 79.66 | 79.20 | 79.25 | 585,759 | -0.36(-0.45%) |
Mar 24, 2015 | 79.61 | 79.91 | 79.60 | 79.61 | 713,048 | -0.07(-0.09%) |
Mar 23, 2015 | 80.08 | 80.08 | 79.67 | 79.68 | 689,036 | -0.22(-0.28%) |
Mar 20, 2015 | 79.78 | 80.03 | 79.73 | 79.90 | 1,526,325 | +0.20(+0.25%) |
Mar 19, 2015 | 79.77 | 79.94 | 79.69 | 79.70 | 609,306 | -0.09(-0.11%) |
Mar 18, 2015 | 79.68 | 79.99 | 79.56 | 79.79 | 836,292 | +0.12(+0.15%) |
Mar 17, 2015 | 79.81 | 79.86 | 79.67 | 79.67 | 601,794 | -0.24(-0.30%) |
Mar 16, 2015 | 79.56 | 79.91 | 79.45 | 79.91 | 575,783 | +0.61(+0.77%) |
Mar 13, 2015 | 79.19 | 79.44 | 79.15 | 79.30 | 982,826 | +0.18(+0.23%) |
Mar 12, 2015 | 78.87 | 79.34 | 78.79 | 79.12 | 761,481 | +0.53(+0.67%) |
Mar 11, 2015 | 78.60 | 78.87 | 78.55 | 78.59 | 723,830 | -0.05(-0.06%) |
Mar 10, 2015 | 78.60 | 78.76 | 78.55 | 78.64 | 726,948 | -0.12(-0.15%) |
Mar 09, 2015 | 78.69 | 78.89 | 78.68 | 78.76 | 316,057 | -0.04(-0.05%) |
Mar 06, 2015 | 78.43 | 78.99 | 78.43 | 78.80 | 689,696 | +0.10(+0.13%) |
Mar 05, 2015 | 78.79 | 78.81 | 78.61 | 78.70 | 492,482 | +0.11(+0.14%) |
Mar 04, 2015 | 78.66 | 78.50 | 78.59 | 509,571 | -0.07(-0.09%) | |
Mar 03, 2015 | 78.55 | 78.66 | 2,436,700 | -0.13(-0.16%) |