Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 71.09 | 71.21 | 70.20 | 70.40 | 2,936,027 | -0.62(-0.88%) |
May 28, 2015 | 71.17 | 71.38 | 70.67 | 71.02 | 2,193,320 | -0.28(-0.39%) |
May 27, 2015 | 71.15 | 71.65 | 70.86 | 71.30 | 2,530,172 | +0.57(+0.81%) |
May 26, 2015 | 71.60 | 71.60 | 70.33 | 70.73 | 3,363,330 | -0.90(-1.26%) |
May 22, 2015 | 71.53 | 71.63 | 71.63 | 71.63 | 2,065,887 | -0.08(-0.11%) |
May 21, 2015 | 71.84 | 71.98 | 71.44 | 71.70 | 2,559,364 | -0.20(-0.28%) |
May 20, 2015 | 71.82 | 72.19 | 71.54 | 71.91 | 2,515,275 | -0.05(-0.07%) |
May 19, 2015 | 71.54 | 72.08 | 71.35 | 71.96 | 3,105,421 | +0.72(+1.01%) |
May 18, 2015 | 70.97 | 71.37 | 70.77 | 71.24 | 1,976,961 | +0.45(+0.63%) |
May 15, 2015 | 71.30 | 71.39 | 70.42 | 70.79 | 3,734,404 | -0.37(-0.52%) |
May 14, 2015 | 70.87 | 71.19 | 70.56 | 71.17 | 2,837,737 | +0.69(+0.98%) |
May 13, 2015 | 69.91 | 70.53 | 69.69 | 70.47 | 2,578,421 | +0.62(+0.89%) |
May 12, 2015 | 69.83 | 70.06 | 69.29 | 69.85 | 2,894,808 | -0.34(-0.48%) |
May 11, 2015 | 70.05 | 70.48 | 69.93 | 70.19 | 2,503,826 | +0.13(+0.18%) |
May 08, 2015 | 69.58 | 70.23 | 69.22 | 70.06 | 3,284,824 | +0.96(+1.39%) |
May 07, 2015 | 69.22 | 69.35 | 68.58 | 69.10 | 3,739,881 | -0.19(-0.27%) |
May 06, 2015 | 69.37 | 69.58 | 68.75 | 69.29 | 3,917,664 | +0.31(+0.45%) |
May 05, 2015 | 68.75 | 69.62 | 68.70 | 68.98 | 3,292,911 | +0.01(+0.01%) |
May 04, 2015 | 68.75 | 69.11 | 68.59 | 68.97 | 2,307,642 | +0.28(+0.40%) |
May 01, 2015 | 68.11 | 68.74 | 67.89 | 68.69 | 3,387,360 | +0.91(+1.34%) |
Apr 30, 2015 | 67.27 | 67.79 | 66.92 | 67.79 | 5,010,812 | +0.41(+0.61%) |
Apr 29, 2015 | 67.58 | 67.90 | 66.94 | 67.38 | 2,266,012 | -0.31(-0.46%) |
Apr 28, 2015 | 67.51 | 67.84 | 67.12 | 67.69 | 2,127,269 | +0.31(+0.46%) |
Apr 27, 2015 | 67.56 | 67.97 | 67.32 | 67.38 | 3,358,401 | -0.07(-0.10%) |
Apr 24, 2015 | 67.15 | 67.96 | 66.54 | 67.44 | 4,509,282 | -1.19(-1.73%) |
Apr 23, 2015 | 68.48 | 69.04 | 68.37 | 68.63 | 2,816,978 | +0.08(+0.12%) |
Apr 22, 2015 | 68.37 | 68.66 | 67.95 | 68.55 | 3,034,633 | +0.19(+0.28%) |
Apr 21, 2015 | 69.17 | 69.26 | 68.33 | 68.36 | 2,737,208 | -0.55(-0.80%) |
Apr 20, 2015 | 69.05 | 69.29 | 68.79 | 68.91 | 2,027,631 | +0.16(+0.23%) |
Apr 17, 2015 | 69.09 | 69.27 | 68.60 | 68.75 | 3,283,065 | -0.85(-1.22%) |
Apr 16, 2015 | 69.27 | 69.76 | 69.19 | 69.60 | 2,830,786 | +0.16(+0.23%) |
Apr 15, 2015 | 68.37 | 69.56 | 68.21 | 69.44 | 4,408,563 | +1.23(+1.81%) |
Apr 14, 2015 | 67.99 | 68.31 | 67.72 | 68.21 | 3,308,331 | +0.22(+0.32%) |
Apr 13, 2015 | 67.58 | 68.19 | 67.43 | 67.99 | 1,961,040 | +0.40(+0.60%) |
Apr 10, 2015 | 67.27 | 67.63 | 67.08 | 67.58 | 2,663,813 | +0.21(+0.31%) |
Apr 09, 2015 | 67.11 | 67.42 | 66.75 | 67.38 | 2,215,830 | +0.14(+0.21%) |
Apr 08, 2015 | 66.79 | 67.95 | 66.78 | 67.23 | 3,058,415 | +0.44(+0.65%) |
Apr 07, 2015 | 66.96 | 67.31 | 66.80 | 66.80 | 2,744,554 | -0.55(-0.81%) |
Apr 06, 2015 | 66.60 | 67.78 | 66.35 | 67.34 | 2,503,981 | +0.01(+0.01%) |
Apr 02, 2015 | 66.77 | 67.33 | 67.33 | 67.33 | 2,347,876 | +0.37(+0.55%) |
Apr 01, 2015 | 66.09 | 67.11 | 65.87 | 66.96 | 4,302,810 | +0.88(+1.33%) |
Mar 31, 2015 | 65.88 | 66.39 | 65.77 | 66.08 | 3,180,694 | -0.32(-0.48%) |
Mar 30, 2015 | 66.39 | 66.75 | 66.29 | 66.40 | 2,340,965 | +0.46(+0.70%) |
Mar 27, 2015 | 65.79 | 66.25 | 65.44 | 65.94 | 3,144,423 | +0.12(+0.18%) |
Mar 26, 2015 | 66.07 | 66.15 | 65.30 | 65.82 | 2,732,628 | -0.28(-0.42%) |
Mar 25, 2015 | 67.22 | 67.22 | 66.10 | 66.10 | 2,288,043 | -1.09(-1.62%) |
Mar 24, 2015 | 67.86 | 67.88 | 67.18 | 67.19 | 2,526,311 | -0.93(-1.37%) |
Mar 23, 2015 | 68.14 | 68.74 | 68.06 | 68.12 | 2,065,180 | +0.10(+0.15%) |
Mar 20, 2015 | 67.89 | 68.29 | 67.71 | 68.02 | 4,352,973 | +0.43(+0.63%) |
Mar 19, 2015 | 68.31 | 68.41 | 67.52 | 67.59 | 3,165,212 | -0.84(-1.23%) |
Mar 18, 2015 | 67.89 | 68.67 | 67.50 | 68.43 | 2,595,206 | +0.10(+0.15%) |
Mar 17, 2015 | 67.91 | 68.46 | 67.64 | 68.33 | 2,625,531 | +0.03(+0.04%) |
Mar 16, 2015 | 67.61 | 68.56 | 67.52 | 68.31 | 3,445,711 | +1.23(+1.84%) |
Mar 13, 2015 | 68.25 | 68.25 | 66.46 | 67.07 | 3,304,446 | -1.22(-1.78%) |
Mar 12, 2015 | 66.27 | 68.34 | 66.27 | 68.29 | 5,441,753 | +2.70(+4.12%) |
Mar 11, 2015 | 65.44 | 65.84 | 65.16 | 65.59 | 2,694,866 | +0.43(+0.66%) |
Mar 10, 2015 | 66.25 | 66.33 | 65.14 | 65.16 | 3,416,818 | -1.78(-2.66%) |
Mar 09, 2015 | 66.13 | 67.09 | 65.92 | 66.94 | 3,635,589 | +0.72(+1.09%) |
Mar 06, 2015 | 66.70 | 67.67 | 66.03 | 66.22 | 3,683,923 | +0.08(+0.11%) |
Mar 05, 2015 | 65.94 | 66.21 | 65.56 | 66.14 | 2,436,768 | +0.20(+0.31%) |
Mar 04, 2015 | 66.19 | 66.35 | 65.71 | 65.94 | 2,791,562 | -0.41(-0.62%) |
Mar 03, 2015 | 66.36 | 66.59 | 66.05 | 66.35 | 2,691,978 | -0.01(-0.01%) |