Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 73.05 | 73.50 | 71.51 | 71.57 | 301,204 | -1.56(-2.13%) |
May 28, 2015 | 73.34 | 73.34 | 72.47 | 73.12 | 574,997 | -0.25(-0.34%) |
May 27, 2015 | 73.32 | 73.77 | 72.76 | 73.37 | 306,765 | +0.07(+0.10%) |
May 26, 2015 | 73.92 | 74.25 | 72.87 | 73.30 | 877,639 | -0.75(-1.01%) |
May 22, 2015 | 73.88 | 74.05 | 74.05 | 74.05 | 344,580 | +0.10(+0.14%) |
May 21, 2015 | 73.67 | 74.24 | 73.38 | 73.95 | 368,583 | -0.15(-0.20%) |
May 20, 2015 | 73.76 | 74.47 | 73.06 | 74.09 | 287,218 | +0.66(+0.90%) |
May 19, 2015 | 73.34 | 73.68 | 72.52 | 73.44 | 395,136 | -0.01(-0.01%) |
May 18, 2015 | 72.74 | 73.67 | 72.72 | 73.44 | 336,207 | +0.55(+0.75%) |
May 15, 2015 | 72.86 | 73.16 | 72.50 | 72.90 | 221,015 | -0.16(-0.23%) |
May 14, 2015 | 72.69 | 73.18 | 72.28 | 73.06 | 192,773 | +0.48(+0.66%) |
May 13, 2015 | 71.57 | 72.91 | 71.57 | 72.58 | 448,374 | +1.05(+1.47%) |
May 12, 2015 | 71.55 | 72.36 | 71.35 | 71.53 | 1,044,245 | -0.35(-0.48%) |
May 11, 2015 | 71.07 | 72.67 | 70.76 | 71.88 | 818,430 | +0.74(+1.04%) |
May 08, 2015 | 71.39 | 71.59 | 70.90 | 71.14 | 424,575 | +0.14(+0.19%) |
May 07, 2015 | 71.33 | 71.38 | 70.81 | 71.00 | 251,965 | -0.33(-0.46%) |
May 06, 2015 | 71.31 | 71.50 | 70.74 | 71.33 | 511,619 | +0.18(+0.26%) |
May 05, 2015 | 71.52 | 72.03 | 70.86 | 71.15 | 468,592 | -0.60(-0.84%) |
May 04, 2015 | 71.85 | 72.07 | 71.70 | 71.75 | 247,782 | -0.11(-0.15%) |
May 01, 2015 | 71.74 | 72.22 | 71.40 | 71.86 | 255,543 | +0.28(+0.40%) |
Apr 30, 2015 | 71.68 | 71.78 | 70.89 | 71.58 | 557,925 | -0.02(-0.03%) |
Apr 29, 2015 | 71.20 | 71.93 | 70.68 | 71.60 | 275,430 | +0.27(+0.39%) |
Apr 28, 2015 | 70.50 | 71.46 | 70.44 | 71.32 | 220,597 | +0.62(+0.88%) |
Apr 27, 2015 | 70.80 | 71.35 | 70.42 | 70.70 | 141,654 | +0.09(+0.13%) |
Apr 24, 2015 | 71.02 | 71.20 | 70.17 | 70.61 | 170,318 | -0.17(-0.25%) |
Apr 23, 2015 | 70.23 | 71.12 | 70.23 | 70.78 | 342,210 | +0.35(+0.49%) |
Apr 22, 2015 | 70.15 | 70.48 | 69.44 | 70.43 | 185,319 | +0.32(+0.46%) |
Apr 21, 2015 | 70.47 | 70.61 | 69.54 | 70.11 | 260,847 | -0.02(-0.03%) |
Apr 20, 2015 | 70.26 | 70.93 | 70.10 | 70.13 | 160,421 | +0.23(+0.33%) |
Apr 17, 2015 | 70.24 | 70.35 | 69.58 | 69.90 | 223,092 | -0.68(-0.96%) |
Apr 16, 2015 | 70.88 | 70.90 | 70.34 | 70.58 | 209,222 | -0.30(-0.43%) |
Apr 15, 2015 | 70.48 | 71.25 | 70.38 | 70.88 | 308,584 | +0.63(+0.90%) |
Apr 14, 2015 | 69.24 | 70.30 | 68.85 | 70.25 | 242,849 | +0.87(+1.25%) |
Apr 13, 2015 | 69.23 | 70.00 | 69.06 | 69.38 | 235,757 | +0.05(+0.07%) |
Apr 10, 2015 | 69.30 | 69.55 | 68.83 | 69.34 | 243,287 | +0.24(+0.34%) |
Apr 09, 2015 | 69.80 | 69.88 | 68.89 | 69.10 | 384,233 | -0.78(-1.11%) |
Apr 08, 2015 | 69.99 | 70.15 | 69.38 | 69.88 | 543,628 | -0.58(-0.82%) |
Apr 07, 2015 | 71.74 | 71.74 | 70.30 | 70.45 | 784,794 | -1.22(-1.70%) |
Apr 06, 2015 | 71.29 | 72.11 | 70.94 | 71.67 | 875,436 | -0.29(-0.41%) |
Apr 02, 2015 | 72.45 | 71.96 | 71.96 | 71.96 | 238,059 | -0.66(-0.91%) |
Apr 01, 2015 | 73.08 | 73.08 | 72.11 | 72.62 | 375,064 | -0.53(-0.73%) |
Mar 31, 2015 | 73.01 | 73.41 | 72.65 | 73.15 | 266,324 | +0.18(+0.25%) |
Mar 30, 2015 | 71.75 | 73.73 | 71.75 | 72.97 | 417,718 | +1.56(+2.19%) |
Mar 27, 2015 | 71.47 | 71.84 | 71.03 | 71.41 | 268,807 | -0.22(-0.31%) |
Mar 26, 2015 | 71.65 | 72.40 | 71.40 | 71.63 | 409,110 | -0.25(-0.34%) |
Mar 25, 2015 | 71.89 | 72.34 | 71.55 | 71.87 | 399,639 | +0.16(+0.23%) |
Mar 24, 2015 | 71.59 | 72.15 | 70.98 | 71.71 | 247,702 | -0.10(-0.14%) |
Mar 23, 2015 | 72.99 | 73.27 | 71.76 | 71.81 | 326,379 | -1.18(-1.61%) |
Mar 20, 2015 | 72.96 | 73.33 | 72.49 | 72.99 | 638,055 | +0.42(+0.58%) |
Mar 19, 2015 | 73.02 | 73.35 | 72.09 | 72.57 | 365,180 | -0.64(-0.87%) |
Mar 18, 2015 | 72.02 | 73.69 | 71.41 | 73.21 | 488,711 | +1.01(+1.40%) |
Mar 17, 2015 | 71.17 | 72.21 | 70.81 | 72.19 | 494,978 | +0.88(+1.23%) |
Mar 16, 2015 | 70.24 | 71.56 | 70.00 | 71.32 | 633,289 | +1.35(+1.93%) |
Mar 13, 2015 | 70.03 | 70.46 | 69.23 | 69.97 | 452,019 | -0.26(-0.36%) |
Mar 12, 2015 | 69.25 | 70.33 | 69.22 | 70.22 | 361,350 | +1.00(+1.44%) |
Mar 11, 2015 | 69.37 | 69.70 | 68.99 | 69.23 | 309,017 | +0.06(+0.09%) |
Mar 10, 2015 | 69.37 | 70.02 | 69.14 | 69.16 | 413,709 | -0.81(-1.16%) |
Mar 09, 2015 | 70.07 | 70.50 | 69.74 | 69.97 | 425,549 | +0.05(+0.08%) |
Mar 06, 2015 | 70.75 | 71.18 | 69.68 | 69.92 | 463,608 | -1.16(-1.63%) |
Mar 05, 2015 | 71.58 | 71.62 | 70.71 | 71.08 | 283,726 | -0.25(-0.35%) |
Mar 04, 2015 | 71.65 | 71.90 | 70.89 | 71.33 | 289,873 | -0.58(-0.80%) |
Mar 03, 2015 | 72.02 | 72.17 | 71.30 | 71.90 | 201,292 | -0.27(-0.38%) |