Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 71.39 | 71.45 | 69.74 | 70.37 | 506,533 | -0.79(-1.11%) |
May 28, 2015 | 70.93 | 72.65 | 70.75 | 71.16 | 573,951 | +0.56(+0.79%) |
May 27, 2015 | 67.78 | 70.99 | 67.06 | 70.60 | 765,707 | +3.22(+4.78%) |
May 26, 2015 | 68.09 | 68.48 | 66.15 | 67.38 | 606,831 | -1.11(-1.62%) |
May 22, 2015 | 68.78 | 68.49 | 68.49 | 68.49 | 227,200 | -0.48(-0.70%) |
May 21, 2015 | 68.14 | 69.23 | 67.62 | 68.97 | 421,257 | +0.66(+0.97%) |
May 20, 2015 | 68.90 | 68.99 | 67.84 | 68.31 | 398,549 | -0.43(-0.63%) |
May 19, 2015 | 69.43 | 70.08 | 68.69 | 68.74 | 432,392 | -0.49(-0.71%) |
May 18, 2015 | 67.76 | 69.32 | 67.34 | 69.23 | 458,175 | +1.50(+2.21%) |
May 15, 2015 | 67.14 | 68.28 | 66.66 | 67.73 | 559,972 | +0.67(+1.00%) |
May 14, 2015 | 65.63 | 67.31 | 65.16 | 67.06 | 506,325 | +2.09(+3.22%) |
May 13, 2015 | 64.93 | 66.77 | 64.56 | 64.97 | 535,140 | +0.30(+0.46%) |
May 12, 2015 | 64.45 | 64.97 | 63.62 | 64.67 | 438,206 | +0.14(+0.22%) |
May 11, 2015 | 64.81 | 65.34 | 64.41 | 64.53 | 545,699 | -0.25(-0.39%) |
May 08, 2015 | 65.32 | 65.81 | 64.28 | 64.78 | 600,744 | +0.22(+0.34%) |
May 07, 2015 | 64.53 | 65.63 | 63.96 | 64.56 | 450,431 | +0.22(+0.34%) |
May 06, 2015 | 63.92 | 64.45 | 62.32 | 64.34 | 516,637 | +0.79(+1.24%) |
May 05, 2015 | 65.66 | 65.84 | 62.65 | 63.55 | 826,794 | -2.29(-3.48%) |
May 04, 2015 | 65.15 | 65.85 | 64.76 | 65.84 | 670,383 | +0.32(+0.49%) |
May 01, 2015 | 62.94 | 65.93 | 62.94 | 65.52 | 837,733 | +0.73(+1.13%) |
Apr 30, 2015 | 65.06 | 67.88 | 63.61 | 64.79 | 1,704,929 | -1.80(-2.70%) |
Apr 29, 2015 | 65.92 | 67.31 | 65.03 | 66.59 | 700,857 | +0.59(+0.90%) |
Apr 28, 2015 | 65.35 | 66.20 | 64.09 | 66.00 | 809,063 | +0.65(+0.99%) |
Apr 27, 2015 | 65.72 | 68.12 | 65.15 | 65.35 | 1,129,700 | -0.28(-0.43%) |
Apr 24, 2015 | 70.36 | 70.36 | 65.48 | 65.63 | 1,132,001 | -4.51(-6.43%) |
Apr 23, 2015 | 70.48 | 70.67 | 69.23 | 70.14 | 1,088,699 | -3.02(-4.13%) |
Apr 22, 2015 | 73.14 | 73.72 | 71.97 | 73.16 | 437,523 | +0.39(+0.54%) |
Apr 21, 2015 | 73.15 | 73.80 | 72.52 | 72.77 | 254,614 | +0.24(+0.33%) |
Apr 20, 2015 | 70.76 | 72.62 | 70.76 | 72.53 | 379,971 | +2.15(+3.05%) |
Apr 17, 2015 | 71.54 | 71.54 | 69.71 | 70.38 | 422,022 | -1.88(-2.59%) |
Apr 16, 2015 | 73.00 | 73.75 | 71.68 | 72.25 | 296,498 | -0.36(-0.49%) |
Apr 15, 2015 | 71.06 | 72.70 | 71.06 | 72.61 | 339,965 | +2.16(+3.07%) |
Apr 14, 2015 | 71.38 | 71.47 | 70.03 | 70.45 | 303,809 | -0.79(-1.11%) |
Apr 13, 2015 | 71.76 | 72.60 | 71.02 | 71.24 | 343,944 | -0.52(-0.72%) |
Apr 10, 2015 | 72.44 | 73.20 | 71.53 | 71.76 | 302,296 | -0.44(-0.61%) |
Apr 09, 2015 | 71.72 | 72.27 | 70.90 | 72.20 | 466,701 | +0.26(+0.36%) |
Apr 08, 2015 | 70.30 | 71.96 | 70.30 | 71.94 | 448,417 | +1.47(+2.09%) |
Apr 07, 2015 | 69.87 | 71.24 | 69.16 | 70.47 | 342,548 | +0.72(+1.03%) |
Apr 06, 2015 | 68.56 | 70.32 | 68.06 | 69.75 | 287,512 | +0.84(+1.22%) |
Apr 02, 2015 | 69.59 | 68.91 | 68.91 | 68.91 | 471,600 | -0.45(-0.65%) |
Apr 01, 2015 | 70.87 | 70.90 | 68.84 | 69.36 | 485,948 | -1.46(-2.06%) |
Mar 31, 2015 | 72.50 | 72.50 | 70.53 | 70.82 | 369,350 | -1.93(-2.65%) |
Mar 30, 2015 | 72.31 | 72.97 | 71.21 | 72.75 | 632,960 | +0.81(+1.13%) |
Mar 27, 2015 | 66.85 | 72.12 | 66.78 | 71.94 | 1,075,806 | +5.08(+7.60%) |
Mar 26, 2015 | 66.53 | 67.32 | 64.79 | 66.86 | 1,242,543 | -0.89(-1.31%) |
Mar 25, 2015 | 72.15 | 72.29 | 67.48 | 67.75 | 935,627 | -4.48(-6.20%) |
Mar 24, 2015 | 73.08 | 73.41 | 72.16 | 72.23 | 330,828 | -0.88(-1.20%) |
Mar 23, 2015 | 73.83 | 74.26 | 72.80 | 73.11 | 591,811 | -0.70(-0.95%) |
Mar 20, 2015 | 73.23 | 73.98 | 72.18 | 73.81 | 814,916 | +1.33(+1.83%) |
Mar 19, 2015 | 70.59 | 73.09 | 69.95 | 72.48 | 554,055 | +1.74(+2.46%) |
Mar 18, 2015 | 69.74 | 71.50 | 68.62 | 70.74 | 506,416 | +0.94(+1.35%) |
Mar 17, 2015 | 70.52 | 70.53 | 69.25 | 69.80 | 508,496 | -1.23(-1.73%) |
Mar 16, 2015 | 70.43 | 71.32 | 69.93 | 71.03 | 449,424 | +0.93(+1.33%) |
Mar 13, 2015 | 69.88 | 70.49 | 68.76 | 70.10 | 370,196 | +0.53(+0.76%) |
Mar 12, 2015 | 68.20 | 69.79 | 67.87 | 69.57 | 561,790 | +0.60(+0.87%) |
Mar 11, 2015 | 70.13 | 70.13 | 68.71 | 68.97 | 620,325 | -0.81(-1.16%) |
Mar 10, 2015 | 69.15 | 70.38 | 68.52 | 69.78 | 836,561 | -0.13(-0.19%) |
Mar 09, 2015 | 70.15 | 70.55 | 68.69 | 69.91 | 411,941 | +0.19(+0.27%) |
Mar 06, 2015 | 69.54 | 70.27 | 68.72 | 69.72 | 555,361 | -0.60(-0.85%) |
Mar 05, 2015 | 71.19 | 71.45 | 69.86 | 70.32 | 677,503 | -0.51(-0.72%) |
Mar 04, 2015 | 70.34 | 71.36 | 70.15 | 70.83 | 534,122 | -0.04(-0.06%) |
Mar 03, 2015 | 71.72 | 71.72 | 70.20 | 70.87 | 772,156 | -0.86(-1.20%) |