Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 69.86 | 70.38 | 69.27 | 69.70 | 0 | -0.13(-0.19%) |
May 28, 2015 | 68.70 | 69.90 | 68.17 | 69.83 | 0 | +1.07(+1.56%) |
May 27, 2015 | 68.62 | 68.93 | 67.93 | 68.76 | 0 | +0.07(+0.10%) |
May 26, 2015 | 70.05 | 70.06 | 68.28 | 68.69 | 0 | -2.56(-3.59%) |
May 22, 2015 | 71.25 | 71.25 | 71.25 | 0 | -0.60(-0.84%) | |
May 21, 2015 | 71.99 | 72.22 | 71.60 | 71.85 | 0 | -0.22(-0.30%) |
May 20, 2015 | 72.19 | 72.86 | 72.04 | 72.07 | 0 | +0.09(+0.13%) |
May 19, 2015 | 73.80 | 73.82 | 71.95 | 71.98 | 0 | -2.89(-3.86%) |
May 18, 2015 | 75.35 | 75.81 | 74.71 | 74.87 | 0 | -0.26(-0.34%) |
May 15, 2015 | 74.75 | 75.92 | 74.45 | 75.12 | 0 | -0.24(-0.32%) |
May 14, 2015 | 75.95 | 77.06 | 75.11 | 75.36 | 0 | +0.12(+0.16%) |
May 13, 2015 | 74.38 | 75.88 | 74.38 | 75.24 | 0 | +1.71(+2.33%) |
May 12, 2015 | 73.07 | 73.83 | 72.85 | 73.53 | 0 | +0.74(+1.02%) |
May 11, 2015 | 73.43 | 72.19 | 72.78 | 0 | +0.32(+0.44%) | |
May 08, 2015 | 72.06 | 72.90 | 71.34 | 72.47 | 0 | +0.68(+0.94%) |
May 07, 2015 | 71.17 | 71.87 | 69.88 | 71.79 | 0 | +0.25(+0.35%) |
May 06, 2015 | 73.29 | 73.45 | 71.22 | 71.54 | 0 | -1.39(-1.90%) |
May 05, 2015 | 74.29 | 74.84 | 72.47 | 72.93 | 0 | -0.53(-0.72%) |
May 04, 2015 | 73.89 | 74.57 | 73.15 | 73.45 | 0 | +0.27(+0.36%) |
May 01, 2015 | 72.33 | 73.43 | 72.17 | 73.19 | 0 | +0.32(+0.44%) |
Apr 30, 2015 | 73.80 | 73.80 | 71.95 | 72.87 | 0 | -1.85(-2.47%) |
Apr 29, 2015 | 74.14 | 75.41 | 73.71 | 74.71 | 0 | +0.60(+0.80%) |
Apr 28, 2015 | 72.08 | 74.32 | 72.07 | 74.12 | 0 | +2.44(+3.40%) |
Apr 27, 2015 | 70.52 | 73.00 | 70.52 | 71.68 | 0 | +1.72(+2.46%) |
Apr 24, 2015 | 70.47 | 71.36 | 69.79 | 69.95 | 0 | -0.68(-0.96%) |
Apr 23, 2015 | 69.56 | 71.06 | 69.14 | 70.63 | 0 | +1.25(+1.81%) |
Apr 22, 2015 | 71.08 | 71.17 | 69.30 | 69.38 | 0 | -1.84(-2.58%) |
Apr 21, 2015 | 71.05 | 71.67 | 70.55 | 71.22 | 0 | +0.01(+0.02%) |
Apr 20, 2015 | 70.68 | 71.27 | 70.02 | 71.20 | 0 | +0.26(+0.36%) |
Apr 17, 2015 | 71.20 | 71.99 | 70.58 | 70.95 | 0 | +0.05(+0.07%) |
Apr 16, 2015 | 72.18 | 72.64 | 70.56 | 70.90 | 0 | -0.94(-1.31%) |
Apr 15, 2015 | 69.36 | 72.00 | 69.36 | 71.83 | 0 | +2.72(+3.94%) |
Apr 14, 2015 | 68.53 | 69.65 | 68.41 | 69.11 | 0 | +0.81(+1.19%) |
Apr 13, 2015 | 69.20 | 69.39 | 68.25 | 68.30 | 0 | -0.97(-1.41%) |
Apr 10, 2015 | 68.29 | 69.38 | 68.29 | 69.27 | 0 | +1.60(+2.36%) |
Apr 09, 2015 | 67.41 | 68.21 | 66.98 | 67.67 | 0 | -0.41(-0.60%) |
Apr 08, 2015 | 69.21 | 69.47 | 67.70 | 68.08 | 0 | -0.99(-1.43%) |
Apr 07, 2015 | 69.97 | 70.54 | 68.94 | 69.07 | 0 | -1.41(-2.00%) |
Apr 06, 2015 | 68.87 | 70.82 | 68.87 | 70.48 | 0 | +2.52(+3.71%) |
Apr 02, 2015 | 67.96 | 67.96 | 67.96 | 0 | -0.94(-1.37%) | |
Apr 01, 2015 | 99.50 | 99.50 | 99.50 | 68.90 | 8,000 | +3.40(+5.19%) |
Mar 31, 2015 | 66.36 | 66.79 | 65.10 | 65.50 | 0 | -1.02(-1.54%) |
Mar 30, 2015 | 67.35 | 66.13 | 66.52 | 0 | -1.21(-1.78%) | |
Mar 27, 2015 | 68.10 | 68.67 | 66.75 | 67.73 | 0 | -0.66(-0.97%) |
Mar 26, 2015 | 70.39 | 71.46 | 67.85 | 68.39 | 0 | -1.10(-1.58%) |
Mar 25, 2015 | 71.10 | 71.44 | 69.43 | 69.49 | 0 | -1.07(-1.52%) |
Mar 24, 2015 | 70.86 | 71.15 | 70.00 | 70.56 | 0 | -0.25(-0.35%) |
Mar 23, 2015 | 69.58 | 70.99 | 69.58 | 70.81 | 0 | +1.54(+2.22%) |
Mar 20, 2015 | 67.68 | 70.27 | 67.68 | 69.27 | 0 | +2.04(+3.03%) |
Mar 19, 2015 | 67.34 | 67.83 | 66.15 | 67.23 | 0 | -0.35(-0.51%) |
Mar 18, 2015 | 64.17 | 67.66 | 63.76 | 67.58 | 0 | +3.18(+4.94%) |
Mar 17, 2015 | 64.89 | 65.89 | 64.18 | 64.39 | 0 | -1.10(-1.69%) |
Mar 16, 2015 | 65.73 | 66.00 | 64.07 | 65.50 | 0 | -0.08(-0.12%) |
Mar 13, 2015 | 65.55 | 65.67 | 63.55 | 65.58 | 0 | +0.01(+0.01%) |
Mar 12, 2015 | 66.39 | 66.88 | 64.90 | 65.57 | 0 | -0.40(-0.60%) |
Mar 11, 2015 | 63.83 | 66.10 | 62.48 | 65.97 | 0 | +2.19(+3.43%) |
Mar 10, 2015 | 64.87 | 65.98 | 63.23 | 63.78 | 0 | -1.45(-2.22%) |
Mar 09, 2015 | 67.94 | 67.96 | 64.99 | 65.23 | 0 | -2.37(-3.51%) |
Mar 06, 2015 | 67.23 | 67.60 | 0 | -4.93(-6.80%) | ||
Mar 05, 2015 | 72.94 | 73.75 | 72.09 | 72.53 | 0 | -0.16(-0.22%) |
Mar 04, 2015 | 73.81 | 72.37 | 72.69 | 0 | -1.12(-1.51%) | |
Mar 03, 2015 | 76.26 | 73.57 | 73.81 | 0 | -1.45(-1.93%) |