Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 71.24 | 71.48 | 70.88 | 71.01 | 5,545,320 | -0.43(-0.60%) |
May 28, 2015 | 70.50 | 71.50 | 70.50 | 71.44 | 3,502,186 | +0.66(+0.93%) |
May 27, 2015 | 70.72 | 71.18 | 70.53 | 70.78 | 4,002,068 | +0.03(+0.04%) |
May 26, 2015 | 70.71 | 70.88 | 70.11 | 70.75 | 4,129,812 | -0.04(-0.06%) |
May 22, 2015 | 70.91 | 70.79 | 70.79 | 70.79 | 2,722,600 | -0.19(-0.27%) |
May 21, 2015 | 70.62 | 71.10 | 70.43 | 70.98 | 3,875,290 | +0.32(+0.45%) |
May 20, 2015 | 71.44 | 71.44 | 70.50 | 70.66 | 4,524,095 | -0.59(-0.83%) |
May 19, 2015 | 70.18 | 71.38 | 70.14 | 71.25 | 5,544,144 | +1.26(+1.80%) |
May 18, 2015 | 70.30 | 70.42 | 69.92 | 69.99 | 5,366,859 | -0.26(-0.37%) |
May 15, 2015 | 69.82 | 70.75 | 69.67 | 70.25 | 9,787,932 | +0.58(+0.83%) |
May 14, 2015 | 70.00 | 70.81 | 69.55 | 69.67 | 15,242,149 | +0.34(+0.49%) |
May 13, 2015 | 69.87 | 70.75 | 69.28 | 69.33 | 33,851,688 | -5.52(-7.37%) |
May 12, 2015 | 74.84 | 75.13 | 74.23 | 74.85 | 6,061,085 | -0.55(-0.73%) |
May 11, 2015 | 75.05 | 75.35 | 74.82 | 75.40 | 5,846,939 | +0.12(+0.16%) |
May 08, 2015 | 74.25 | 75.36 | 74.15 | 75.28 | 6,558,275 | +1.95(+2.66%) |
May 07, 2015 | 72.50 | 73.43 | 72.28 | 73.33 | 3,655,269 | +0.61(+0.84%) |
May 06, 2015 | 73.34 | 73.81 | 72.27 | 72.72 | 3,778,788 | -0.07(-0.10%) |
May 05, 2015 | 73.62 | 74.11 | 72.36 | 72.79 | 3,671,135 | -1.24(-1.67%) |
May 04, 2015 | 74.30 | 74.60 | 73.94 | 74.03 | 2,735,952 | -0.01(-0.01%) |
May 01, 2015 | 73.97 | 74.48 | 73.82 | 74.04 | 3,082,232 | +0.84(+1.15%) |
Apr 30, 2015 | 74.08 | 74.25 | 72.96 | 73.20 | 3,519,121 | -0.98(-1.32%) |
Apr 29, 2015 | 74.39 | 74.75 | 73.99 | 74.18 | 4,703,299 | -0.64(-0.86%) |
Apr 28, 2015 | 75.36 | 75.80 | 74.70 | 74.82 | 6,174,094 | +0.01(+0.01%) |
Apr 27, 2015 | 71.82 | 75.53 | 71.70 | 74.81 | 12,615,069 | +3.29(+4.60%) |
Apr 24, 2015 | 71.31 | 71.54 | 70.83 | 71.52 | 3,761,310 | +0.73(+1.03%) |
Apr 23, 2015 | 71.48 | 71.57 | 70.76 | 70.79 | 4,715,023 | -0.65(-0.91%) |
Apr 22, 2015 | 70.65 | 71.56 | 69.73 | 71.44 | 5,711,211 | +0.75(+1.06%) |
Apr 21, 2015 | 72.30 | 72.64 | 70.42 | 70.69 | 7,741,104 | -2.15(-2.95%) |
Apr 20, 2015 | 71.96 | 72.88 | 71.94 | 72.84 | 6,273,547 | +1.29(+1.80%) |
Apr 17, 2015 | 71.60 | 71.95 | 71.23 | 71.55 | 4,008,824 | -0.70(-0.97%) |
Apr 16, 2015 | 71.89 | 72.68 | 71.60 | 72.25 | 3,286,736 | +0.15(+0.21%) |
Apr 15, 2015 | 72.28 | 72.75 | 72.01 | 72.10 | 3,380,928 | -0.16(-0.22%) |
Apr 14, 2015 | 72.00 | 72.44 | 71.63 | 72.26 | 1,994,282 | +0.30(+0.42%) |
Apr 13, 2015 | 72.23 | 72.58 | 71.86 | 71.96 | 2,468,014 | -0.27(-0.37%) |
Apr 10, 2015 | 72.00 | 72.25 | 71.67 | 72.23 | 2,281,890 | +0.30(+0.42%) |
Apr 09, 2015 | 71.83 | 72.42 | 71.65 | 71.93 | 2,222,174 | +0.19(+0.26%) |
Apr 08, 2015 | 71.95 | 72.30 | 71.19 | 71.74 | 2,763,572 | +0.07(+0.10%) |
Apr 07, 2015 | 71.99 | 72.86 | 71.60 | 71.67 | 3,645,712 | -0.33(-0.46%) |
Apr 06, 2015 | 70.64 | 72.14 | 70.62 | 72.00 | 5,420,307 | +0.61(+0.85%) |
Apr 02, 2015 | 71.01 | 71.39 | 71.39 | 71.39 | 9,335,500 | +0.41(+0.58%) |
Apr 01, 2015 | 71.54 | 71.61 | 70.58 | 70.98 | 5,304,021 | -0.49(-0.69%) |
Mar 31, 2015 | 72.21 | 72.34 | 71.36 | 71.47 | 4,752,514 | -1.11(-1.53%) |
Mar 30, 2015 | 72.05 | 73.20 | 72.05 | 72.58 | 4,074,233 | +0.93(+1.30%) |
Mar 27, 2015 | 71.75 | 72.33 | 71.55 | 71.65 | 4,149,506 | -0.11(-0.15%) |
Mar 26, 2015 | 71.71 | 72.04 | 71.26 | 71.76 | 4,605,833 | -0.27(-0.37%) |
Mar 25, 2015 | 73.78 | 74.01 | 72.02 | 72.03 | 5,072,751 | -1.57(-2.13%) |
Mar 24, 2015 | 74.11 | 74.56 | 73.59 | 73.60 | 3,992,841 | -0.82(-1.10%) |
Mar 23, 2015 | 74.06 | 74.96 | 73.87 | 74.42 | 4,295,895 | +0.08(+0.11%) |
Mar 20, 2015 | 74.34 | 74.92 | 74.02 | 74.34 | 8,482,657 | -0.17(-0.23%) |
Mar 19, 2015 | 75.80 | 75.91 | 74.47 | 74.51 | 5,978,517 | -1.50(-1.97%) |
Mar 18, 2015 | 74.23 | 76.25 | 73.77 | 76.01 | 8,498,122 | +1.33(+1.78%) |
Mar 17, 2015 | 76.06 | 76.46 | 74.31 | 74.68 | 16,473,313 | -2.39(-3.10%) |
Mar 16, 2015 | 78.79 | 79.23 | 76.90 | 77.07 | 15,913,896 | -3.43(-4.26%) |
Mar 13, 2015 | 80.16 | 80.65 | 79.47 | 80.50 | 8,904,227 | +0.10(+0.12%) |
Mar 12, 2015 | 79.45 | 80.41 | 79.20 | 80.40 | 7,837,543 | +1.11(+1.40%) |
Mar 11, 2015 | 78.63 | 79.37 | 78.42 | 79.29 | 7,544,163 | +0.52(+0.66%) |
Mar 10, 2015 | 77.54 | 78.78 | 77.54 | 78.77 | 7,770,737 | +0.20(+0.25%) |
Mar 09, 2015 | 78.14 | 78.63 | 77.94 | 78.57 | 9,007,420 | +0.43(+0.55%) |
Mar 06, 2015 | 76.99 | 78.17 | 76.43 | 78.14 | 7,559,485 | -0.18(-0.23%) |
Mar 05, 2015 | 78.27 | 78.38 | 77.78 | 78.32 | 3,661,119 | +0.20(+0.26%) |
Mar 04, 2015 | 77.98 | 78.35 | 77.61 | 78.12 | 3,120,391 | +0.05(+0.06%) |
Mar 03, 2015 | 77.89 | 78.34 | 77.67 | 78.07 | 4,021,870 | -0.42(-0.54%) |