Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 69.92 | 70.74 | 68.38 | 68.38 | 4,494,375 | -1.20(-1.73%) |
May 28, 2015 | 68.65 | 71.24 | 68.65 | 69.58 | 5,869,256 | +0.57(+0.83%) |
May 27, 2015 | 66.60 | 69.46 | 66.59 | 69.01 | 4,654,858 | +2.62(+3.95%) |
May 26, 2015 | 67.30 | 67.64 | 66.11 | 66.39 | 2,391,288 | -0.69(-1.03%) |
May 22, 2015 | 67.08 | 67.08 | 67.08 | 0 | +0.06(+0.09%) | |
May 21, 2015 | 67.15 | 67.75 | 66.64 | 67.02 | 2,023,346 | -0.06(-0.09%) |
May 20, 2015 | 67.24 | 67.98 | 66.94 | 67.08 | 2,174,623 | -0.25(-0.37%) |
May 19, 2015 | 67.53 | 68.88 | 66.64 | 67.33 | 5,673,031 | -0.17(-0.25%) |
May 18, 2015 | 66.90 | 67.90 | 66.69 | 67.50 | 2,041,399 | +0.31(+0.46%) |
May 15, 2015 | 67.17 | 67.78 | 66.93 | 67.19 | 2,022,496 | +0.19(+0.28%) |
May 14, 2015 | 67.73 | 68.10 | 66.83 | 67.00 | 2,255,391 | -0.20(-0.30%) |
May 13, 2015 | 66.84 | 68.03 | 66.76 | 67.20 | 2,983,860 | +0.53(+0.79%) |
May 12, 2015 | 67.34 | 67.47 | 66.42 | 66.67 | 2,231,210 | -1.10(-1.62%) |
May 11, 2015 | 67.71 | 68.24 | 67.29 | 67.77 | 2,085,076 | +0.05(+0.07%) |
May 08, 2015 | 67.23 | 67.95 | 67.09 | 67.72 | 2,069,016 | +1.13(+1.70%) |
May 07, 2015 | 66.34 | 67.05 | 66.24 | 66.59 | 1,939,721 | -0.05(-0.08%) |
May 06, 2015 | 67.07 | 67.35 | 66.21 | 66.64 | 1,977,671 | -0.33(-0.49%) |
May 05, 2015 | 67.39 | 68.14 | 66.67 | 66.97 | 2,350,505 | -0.54(-0.80%) |
May 04, 2015 | 68.33 | 68.85 | 67.15 | 67.51 | 2,441,646 | -0.96(-1.40%) |
May 01, 2015 | 67.48 | 68.89 | 67.07 | 68.47 | 2,347,637 | +1.53(+2.29%) |
Apr 30, 2015 | 67.30 | 67.81 | 66.44 | 66.94 | 2,351,963 | -0.90(-1.33%) |
Apr 29, 2015 | 68.11 | 68.56 | 66.94 | 67.84 | 3,884,468 | -0.85(-1.24%) |
Apr 28, 2015 | 67.67 | 69.53 | 67.64 | 68.69 | 4,213,018 | +1.02(+1.51%) |
Apr 27, 2015 | 68.14 | 68.68 | 67.44 | 67.67 | 3,255,781 | -0.25(-0.37%) |
Apr 24, 2015 | 68.98 | 69.14 | 67.56 | 67.92 | 3,107,436 | -0.84(-1.22%) |
Apr 23, 2015 | 68.06 | 69.23 | 67.90 | 68.76 | 2,689,478 | +0.28(+0.41%) |
Apr 22, 2015 | 68.21 | 69.33 | 67.53 | 68.48 | 4,365,530 | +0.56(+0.82%) |
Apr 21, 2015 | 66.87 | 68.09 | 66.53 | 67.92 | 4,557,084 | +1.06(+1.58%) |
Apr 20, 2015 | 67.23 | 67.57 | 66.35 | 66.86 | 4,811,607 | -0.14(-0.21%) |
Apr 17, 2015 | 67.17 | 67.47 | 66.16 | 67.00 | 6,793,384 | -0.91(-1.33%) |
Apr 16, 2015 | 65.86 | 68.30 | 65.30 | 67.91 | 23,649,764 | -3.21(-4.51%) |
Apr 15, 2015 | 70.67 | 71.78 | 69.64 | 71.12 | 5,280,578 | +0.80(+1.13%) |
Apr 14, 2015 | 70.55 | 70.81 | 69.62 | 70.33 | 3,890,321 | -0.14(-0.21%) |
Apr 13, 2015 | 70.50 | 72.19 | 70.28 | 70.47 | 3,193,033 | -0.21(-0.30%) |
Apr 10, 2015 | 70.30 | 71.18 | 69.95 | 70.68 | 3,341,979 | +0.27(+0.38%) |
Apr 09, 2015 | 69.02 | 71.24 | 68.90 | 70.41 | 4,912,253 | +1.52(+2.21%) |
Apr 08, 2015 | 67.60 | 68.93 | 67.31 | 68.89 | 5,222,917 | +1.19(+1.76%) |
Apr 07, 2015 | 67.67 | 68.58 | 67.39 | 67.70 | 5,836,589 | +0.45(+0.67%) |
Apr 06, 2015 | 65.73 | 67.78 | 65.63 | 67.25 | 8,950,888 | +2.68(+4.15%) |
Apr 02, 2015 | 64.57 | 64.57 | 64.57 | 0 | -0.57(-0.87%) | |
Apr 01, 2015 | 63.55 | 65.89 | 63.03 | 65.14 | 7,073,012 | +1.52(+2.38%) |
Mar 31, 2015 | 64.36 | 64.61 | 63.60 | 63.62 | 6,782,304 | -1.36(-2.09%) |
Mar 30, 2015 | 65.10 | 65.58 | 64.00 | 64.98 | 5,199,984 | +0.39(+0.60%) |
Mar 27, 2015 | 65.85 | 65.85 | 63.56 | 64.59 | 14,250,254 | -1.61(-2.43%) |
Mar 26, 2015 | 69.50 | 69.50 | 65.45 | 66.20 | 32,366,004 | -14.97(-18.45%) |
Mar 25, 2015 | 84.71 | 84.85 | 81.08 | 81.17 | 5,529,792 | -3.58(-4.22%) |
Mar 24, 2015 | 85.28 | 85.60 | 84.33 | 84.75 | 2,147,761 | -0.79(-0.92%) |
Mar 23, 2015 | 87.11 | 87.23 | 85.45 | 85.54 | 2,487,663 | -1.53(-1.76%) |
Mar 20, 2015 | 85.36 | 87.43 | 85.21 | 87.07 | 5,905,205 | +2.35(+2.77%) |
Mar 19, 2015 | 82.78 | 84.84 | 82.78 | 84.72 | 2,911,479 | +1.82(+2.20%) |
Mar 18, 2015 | 82.60 | 83.00 | 81.55 | 82.90 | 3,276,398 | -0.04(-0.05%) |
Mar 17, 2015 | 82.95 | 83.26 | 82.56 | 82.94 | 2,267,790 | -0.82(-0.98%) |
Mar 16, 2015 | 84.05 | 84.85 | 83.32 | 83.76 | 2,748,798 | -0.06(-0.07%) |
Mar 13, 2015 | 83.70 | 84.36 | 83.37 | 83.82 | 2,911,282 | +0.07(+0.08%) |
Mar 12, 2015 | 81.70 | 83.90 | 81.39 | 83.75 | 3,917,229 | +1.02(+1.23%) |
Mar 11, 2015 | 82.62 | 84.95 | 82.62 | 82.73 | 6,201,502 | +2.56(+3.20%) |
Mar 10, 2015 | 81.77 | 82.05 | 79.66 | 80.17 | 3,767,015 | -1.92(-2.34%) |
Mar 09, 2015 | 80.68 | 82.26 | 80.22 | 82.09 | 2,693,853 | +1.44(+1.78%) |
Mar 06, 2015 | 80.52 | 80.66 | 3,423,040 | -1.86(-2.25%) | ||
Mar 05, 2015 | 83.00 | 83.11 | 81.99 | 82.52 | 4,537,641 | -0.17(-0.20%) |
Mar 04, 2015 | 83.57 | 79.09 | 82.68 | 8,353,393 | +3.59(+4.54%) | |
Mar 03, 2015 | 80.25 | 80.50 | 78.52 | 79.09 | 3,539,925 | -1.16(-1.45%) |