Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 71.49 | 71.49 | 70.01 | 70.14 | 1,604,317 | -1.50(-2.10%) |
May 28, 2015 | 72.05 | 72.17 | 71.29 | 71.64 | 513,956 | -0.36(-0.50%) |
May 27, 2015 | 72.02 | 72.14 | 71.42 | 72.00 | 533,086 | +0.22(+0.31%) |
May 26, 2015 | 72.23 | 72.68 | 71.55 | 71.77 | 813,804 | -0.74(-1.03%) |
May 22, 2015 | 72.60 | 72.51 | 72.51 | 72.51 | 526,037 | -0.02(-0.03%) |
May 21, 2015 | 72.42 | 72.73 | 72.09 | 72.54 | 542,406 | -0.13(-0.18%) |
May 20, 2015 | 72.80 | 73.01 | 72.13 | 72.67 | 725,996 | +0.03(+0.04%) |
May 19, 2015 | 72.83 | 73.03 | 72.38 | 72.64 | 501,979 | -0.05(-0.06%) |
May 18, 2015 | 72.70 | 73.15 | 72.38 | 72.69 | 501,104 | -0.06(-0.09%) |
May 15, 2015 | 72.88 | 73.01 | 72.48 | 72.75 | 1,614,132 | -0.16(-0.21%) |
May 14, 2015 | 72.26 | 72.95 | 71.71 | 72.90 | 890,446 | +1.05(+1.46%) |
May 13, 2015 | 72.90 | 73.24 | 71.75 | 71.86 | 1,217,181 | -1.02(-1.40%) |
May 12, 2015 | 72.68 | 73.07 | 72.26 | 72.88 | 898,775 | -0.16(-0.21%) |
May 11, 2015 | 72.74 | 73.45 | 72.51 | 73.03 | 1,588,964 | +0.10(+0.14%) |
May 08, 2015 | 72.46 | 73.11 | 72.27 | 72.93 | 987,426 | +1.16(+1.61%) |
May 07, 2015 | 71.34 | 72.08 | 71.12 | 71.78 | 586,960 | +0.74(+1.04%) |
May 06, 2015 | 71.34 | 71.57 | 70.62 | 71.04 | 522,312 | -0.13(-0.19%) |
May 05, 2015 | 71.86 | 72.22 | 71.11 | 71.17 | 655,738 | -0.79(-1.10%) |
May 04, 2015 | 71.76 | 72.08 | 71.49 | 71.96 | 928,921 | +1.05(+1.49%) |
May 01, 2015 | 70.23 | 70.98 | 69.86 | 70.91 | 893,079 | +1.26(+1.80%) |
Apr 30, 2015 | 70.24 | 70.72 | 69.36 | 69.65 | 1,359,992 | -0.84(-1.20%) |
Apr 29, 2015 | 70.76 | 70.84 | 70.07 | 70.50 | 963,456 | -0.31(-0.44%) |
Apr 28, 2015 | 70.73 | 71.07 | 70.40 | 70.81 | 756,398 | -0.09(-0.13%) |
Apr 27, 2015 | 71.59 | 71.83 | 70.74 | 70.90 | 791,476 | -0.41(-0.58%) |
Apr 24, 2015 | 72.19 | 72.29 | 71.03 | 71.31 | 596,531 | -0.88(-1.22%) |
Apr 23, 2015 | 72.07 | 72.65 | 71.58 | 72.20 | 757,657 | +0.09(+0.12%) |
Apr 22, 2015 | 71.90 | 72.32 | 70.87 | 72.11 | 1,198,761 | +0.44(+0.62%) |
Apr 21, 2015 | 71.90 | 73.19 | 71.11 | 71.67 | 1,330,086 | -0.09(-0.13%) |
Apr 20, 2015 | 71.52 | 72.04 | 71.51 | 71.76 | 1,007,845 | +0.70(+0.98%) |
Apr 17, 2015 | 70.84 | 71.39 | 70.41 | 71.07 | 869,938 | -0.34(-0.48%) |
Apr 16, 2015 | 71.69 | 71.84 | 71.05 | 71.41 | 459,280 | -0.33(-0.46%) |
Apr 15, 2015 | 72.08 | 72.55 | 71.71 | 71.74 | 774,622 | -0.10(-0.14%) |
Apr 14, 2015 | 71.85 | 72.20 | 71.32 | 71.84 | 839,567 | -0.12(-0.17%) |
Apr 13, 2015 | 72.37 | 72.59 | 71.94 | 71.96 | 773,190 | -0.34(-0.47%) |
Apr 10, 2015 | 71.93 | 72.56 | 71.93 | 72.31 | 512,752 | +0.28(+0.39%) |
Apr 09, 2015 | 72.03 | 72.34 | 71.65 | 72.03 | 456,497 | +0.05(+0.06%) |
Apr 08, 2015 | 72.53 | 72.56 | 71.56 | 71.98 | 1,157,213 | -0.36(-0.50%) |
Apr 07, 2015 | 72.23 | 72.56 | 71.97 | 72.34 | 798,913 | +0.04(+0.05%) |
Apr 06, 2015 | 71.94 | 73.02 | 71.87 | 72.31 | 1,359,788 | +0.42(+0.58%) |
Apr 02, 2015 | 71.14 | 71.89 | 71.89 | 71.89 | 921,791 | +0.76(+1.07%) |
Apr 01, 2015 | 71.96 | 72.08 | 70.32 | 71.13 | 955,269 | -1.12(-1.55%) |
Mar 31, 2015 | 71.93 | 73.32 | 71.92 | 72.24 | 1,237,712 | -0.52(-0.71%) |
Mar 30, 2015 | 72.37 | 73.08 | 72.28 | 72.76 | 441,317 | +0.72(+1.00%) |
Mar 27, 2015 | 71.48 | 72.26 | 71.32 | 72.04 | 558,029 | +0.47(+0.65%) |
Mar 26, 2015 | 71.68 | 71.89 | 71.12 | 71.58 | 610,011 | -0.40(-0.56%) |
Mar 25, 2015 | 73.46 | 73.57 | 71.93 | 71.98 | 579,655 | -1.33(-1.82%) |
Mar 24, 2015 | 73.75 | 74.13 | 73.28 | 73.31 | 481,002 | -0.79(-1.07%) |
Mar 23, 2015 | 74.39 | 74.93 | 74.10 | 74.10 | 553,219 | -0.26(-0.35%) |
Mar 20, 2015 | 74.34 | 74.57 | 74.19 | 74.37 | 1,195,412 | +0.31(+0.42%) |
Mar 19, 2015 | 73.76 | 74.27 | 73.43 | 74.06 | 744,712 | +0.22(+0.30%) |
Mar 18, 2015 | 73.29 | 74.13 | 72.41 | 73.83 | 1,227,158 | +0.46(+0.62%) |
Mar 17, 2015 | 73.90 | 74.22 | 73.15 | 73.38 | 657,722 | -1.05(-1.41%) |
Mar 16, 2015 | 73.75 | 74.62 | 73.52 | 74.42 | 913,185 | +1.19(+1.62%) |
Mar 13, 2015 | 73.43 | 73.43 | 72.37 | 73.24 | 1,217,509 | -0.19(-0.26%) |
Mar 12, 2015 | 72.01 | 73.51 | 72.01 | 73.43 | 998,584 | +1.85(+2.59%) |
Mar 11, 2015 | 71.55 | 71.94 | 71.29 | 71.58 | 772,953 | -0.02(-0.03%) |
Mar 10, 2015 | 72.18 | 72.52 | 71.60 | 71.60 | 856,522 | -1.19(-1.63%) |
Mar 09, 2015 | 72.24 | 72.91 | 72.21 | 72.79 | 1,070,240 | +0.76(+1.05%) |
Mar 06, 2015 | 72.90 | 72.90 | 71.75 | 72.03 | 966,587 | -1.02(-1.40%) |
Mar 05, 2015 | 73.04 | 73.37 | 72.85 | 73.05 | 561,900 | +0.15(+0.20%) |
Mar 04, 2015 | 73.31 | 73.55 | 72.78 | 72.90 | 844,815 | -0.66(-0.90%) |
Mar 03, 2015 | 74.34 | 74.64 | 72.92 | 73.57 | 1,053,645 | -1.10(-1.48%) |