Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 75.64 | 76.23 | 74.70 | 75.29 | 294,450 | -0.49(-0.65%) |
May 28, 2015 | 76.57 | 76.84 | 75.33 | 75.78 | 218,664 | -0.63(-0.82%) |
May 27, 2015 | 75.56 | 76.77 | 75.27 | 76.41 | 338,627 | +0.77(+1.02%) |
May 26, 2015 | 75.72 | 76.21 | 75.37 | 75.64 | 231,448 | -0.51(-0.67%) |
May 22, 2015 | 75.60 | 76.15 | 76.15 | 76.15 | 231,400 | +0.38(+0.50%) |
May 21, 2015 | 75.85 | 76.16 | 75.43 | 75.77 | 222,177 | -0.13(-0.17%) |
May 20, 2015 | 76.12 | 76.52 | 75.36 | 75.90 | 265,871 | +0.07(+0.09%) |
May 19, 2015 | 75.16 | 76.38 | 74.83 | 75.83 | 332,788 | +0.90(+1.20%) |
May 18, 2015 | 72.88 | 75.00 | 72.88 | 74.93 | 253,653 | +1.75(+2.39%) |
May 15, 2015 | 73.48 | 73.48 | 72.53 | 73.18 | 180,021 | -0.08(-0.11%) |
May 14, 2015 | 73.48 | 73.72 | 72.68 | 73.26 | 194,992 | +0.41(+0.56%) |
May 13, 2015 | 72.30 | 73.40 | 71.85 | 72.85 | 472,847 | +0.99(+1.38%) |
May 12, 2015 | 73.01 | 73.17 | 71.64 | 71.86 | 246,170 | -1.23(-1.68%) |
May 11, 2015 | 72.63 | 73.59 | 72.56 | 73.09 | 304,786 | +0.56(+0.77%) |
May 08, 2015 | 72.72 | 73.13 | 72.21 | 72.53 | 223,262 | +0.66(+0.91%) |
May 07, 2015 | 69.75 | 72.35 | 69.67 | 71.88 | 530,990 | +2.17(+3.12%) |
May 06, 2015 | 70.87 | 71.28 | 69.21 | 69.70 | 793,569 | -1.27(-1.79%) |
May 05, 2015 | 71.90 | 73.16 | 70.60 | 70.97 | 649,528 | -1.79(-2.46%) |
May 04, 2015 | 71.25 | 73.17 | 70.87 | 72.76 | 749,788 | +1.32(+1.85%) |
May 01, 2015 | 73.50 | 76.90 | 70.09 | 71.44 | 1,033,319 | -3.44(-4.59%) |
Apr 30, 2015 | 75.41 | 76.52 | 74.26 | 74.88 | 432,047 | -1.13(-1.49%) |
Apr 29, 2015 | 76.19 | 76.99 | 75.15 | 76.01 | 205,153 | -0.90(-1.17%) |
Apr 28, 2015 | 76.47 | 77.30 | 74.54 | 76.91 | 310,842 | +0.36(+0.47%) |
Apr 27, 2015 | 78.12 | 78.12 | 76.33 | 76.55 | 254,586 | -1.36(-1.75%) |
Apr 24, 2015 | 77.95 | 78.23 | 77.33 | 77.91 | 215,969 | +0.16(+0.21%) |
Apr 23, 2015 | 76.76 | 77.90 | 76.50 | 77.75 | 259,672 | +0.79(+1.03%) |
Apr 22, 2015 | 76.89 | 77.05 | 75.99 | 76.96 | 159,775 | -0.04(-0.05%) |
Apr 21, 2015 | 76.50 | 77.30 | 75.64 | 77.00 | 342,037 | +1.04(+1.37%) |
Apr 20, 2015 | 75.93 | 76.40 | 75.06 | 75.96 | 147,555 | +0.47(+0.62%) |
Apr 17, 2015 | 74.44 | 75.58 | 73.66 | 75.49 | 334,808 | +0.68(+0.91%) |
Apr 16, 2015 | 74.71 | 75.55 | 74.46 | 74.81 | 210,190 | -0.26(-0.35%) |
Apr 15, 2015 | 75.34 | 76.23 | 74.34 | 75.07 | 249,679 | +0.47(+0.63%) |
Apr 14, 2015 | 75.21 | 75.21 | 73.58 | 74.60 | 298,456 | -0.52(-0.69%) |
Apr 13, 2015 | 74.89 | 75.62 | 74.89 | 75.12 | 131,528 | +0.16(+0.21%) |
Apr 10, 2015 | 74.77 | 75.30 | 74.55 | 74.96 | 180,200 | +0.12(+0.16%) |
Apr 09, 2015 | 74.87 | 75.40 | 74.50 | 74.84 | 242,900 | -0.18(-0.24%) |
Apr 08, 2015 | 76.72 | 76.72 | 74.44 | 75.02 | 205,405 | +0.45(+0.60%) |
Apr 07, 2015 | 75.31 | 76.00 | 74.48 | 74.57 | 178,757 | -0.68(-0.90%) |
Apr 06, 2015 | 73.51 | 75.37 | 73.51 | 75.25 | 518,777 | +1.19(+1.61%) |
Apr 02, 2015 | 72.78 | 74.06 | 74.06 | 74.06 | 335,600 | +1.07(+1.47%) |
Apr 01, 2015 | 73.33 | 73.56 | 70.53 | 72.99 | 475,150 | -0.46(-0.63%) |
Mar 31, 2015 | 73.99 | 74.47 | 73.01 | 73.45 | 270,779 | -0.86(-1.16%) |
Mar 30, 2015 | 74.47 | 74.81 | 74.00 | 74.31 | 184,639 | +0.61(+0.82%) |
Mar 27, 2015 | 74.09 | 74.48 | 73.41 | 73.70 | 205,204 | -0.14(-0.20%) |
Mar 26, 2015 | 73.35 | 74.38 | 72.80 | 73.85 | 352,932 | -0.80(-1.07%) |
Mar 25, 2015 | 76.75 | 77.24 | 74.58 | 74.65 | 286,951 | -1.76(-2.30%) |
Mar 24, 2015 | 77.36 | 77.36 | 75.87 | 76.41 | 239,829 | -1.19(-1.53%) |
Mar 23, 2015 | 75.94 | 77.84 | 75.86 | 77.60 | 411,123 | +1.94(+2.56%) |
Mar 20, 2015 | 76.09 | 76.30 | 75.06 | 75.66 | 419,989 | -0.23(-0.30%) |
Mar 19, 2015 | 74.59 | 75.99 | 74.59 | 75.89 | 187,611 | +0.74(+0.98%) |
Mar 18, 2015 | 74.29 | 75.22 | 73.94 | 75.15 | 279,177 | +0.49(+0.66%) |
Mar 17, 2015 | 74.10 | 74.80 | 73.22 | 74.66 | 238,981 | +0.43(+0.58%) |
Mar 16, 2015 | 73.61 | 74.60 | 73.06 | 74.23 | 320,489 | +1.22(+1.67%) |
Mar 13, 2015 | 73.75 | 74.48 | 72.90 | 73.01 | 269,366 | -1.39(-1.87%) |
Mar 12, 2015 | 73.97 | 74.54 | 73.37 | 74.40 | 596,837 | +0.90(+1.22%) |
Mar 11, 2015 | 71.72 | 73.72 | 71.40 | 73.50 | 423,531 | +1.64(+2.28%) |
Mar 10, 2015 | 71.58 | 72.26 | 70.89 | 71.86 | 285,551 | -0.20(-0.28%) |
Mar 09, 2015 | 72.53 | 73.11 | 71.77 | 72.06 | 275,944 | -0.32(-0.44%) |
Mar 06, 2015 | 72.88 | 73.65 | 72.23 | 72.38 | 460,865 | -0.82(-1.12%) |
Mar 05, 2015 | 74.25 | 74.35 | 72.70 | 73.20 | 288,655 | -0.87(-1.17%) |
Mar 04, 2015 | 71.07 | 74.49 | 70.77 | 74.07 | 640,138 | +2.60(+3.64%) |
Mar 03, 2015 | 72.08 | 73.15 | 71.39 | 71.47 | 464,216 | -1.10(-1.52%) |