Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 71.58 | 71.97 | 71.05 | 71.48 | 48,049 | -0.01(-0.01%) |
May 28, 2015 | 71.44 | 71.61 | 70.86 | 71.49 | 33,662 | -0.21(-0.29%) |
May 27, 2015 | 70.61 | 71.70 | 70.55 | 71.70 | 35,718 | +1.09(+1.54%) |
May 26, 2015 | 70.99 | 70.99 | 70.14 | 70.61 | 150,692 | -0.49(-0.69%) |
May 22, 2015 | 71.30 | 71.10 | 71.10 | 71.10 | 49,876 | -0.15(-0.21%) |
May 21, 2015 | 71.67 | 71.87 | 71.08 | 71.26 | 52,021 | -0.35(-0.49%) |
May 20, 2015 | 71.54 | 71.78 | 71.02 | 71.61 | 30,076 | +0.22(+0.31%) |
May 19, 2015 | 71.49 | 71.69 | 71.10 | 71.38 | 40,001 | -0.20(-0.28%) |
May 18, 2015 | 70.73 | 71.69 | 70.66 | 71.58 | 53,790 | +0.85(+1.21%) |
May 15, 2015 | 70.78 | 70.92 | 70.43 | 70.73 | 16,455 | -0.04(-0.05%) |
May 14, 2015 | 70.46 | 70.87 | 70.16 | 70.76 | 38,959 | +0.75(+1.06%) |
May 13, 2015 | 70.38 | 70.50 | 69.80 | 70.02 | 34,394 | -0.21(-0.29%) |
May 12, 2015 | 70.14 | 70.47 | 69.26 | 70.22 | 29,574 | -0.16(-0.23%) |
May 11, 2015 | 70.09 | 70.97 | 70.09 | 70.38 | 25,060 | +0.22(+0.32%) |
May 08, 2015 | 70.34 | 70.60 | 70.03 | 70.16 | 44,063 | +0.45(+0.65%) |
May 07, 2015 | 69.31 | 69.90 | 68.97 | 69.71 | 36,348 | +0.37(+0.54%) |
May 06, 2015 | 69.39 | 69.41 | 68.77 | 69.33 | 26,590 | +0.22(+0.31%) |
May 05, 2015 | 70.24 | 70.27 | 68.82 | 69.12 | 82,502 | -1.25(-1.77%) |
May 04, 2015 | 70.11 | 70.96 | 70.11 | 70.37 | 93,239 | +0.21(+0.29%) |
May 01, 2015 | 69.72 | 70.27 | 69.29 | 70.16 | 120,849 | +0.78(+1.13%) |
Apr 30, 2015 | 71.03 | 71.03 | 69.21 | 69.38 | 133,536 | -1.98(-2.77%) |
Apr 29, 2015 | 71.68 | 72.11 | 71.05 | 71.35 | 218,587 | -0.85(-1.18%) |
Apr 28, 2015 | 71.85 | 72.41 | 70.90 | 72.21 | 230,971 | +0.60(+0.84%) |
Apr 27, 2015 | 73.03 | 73.38 | 71.52 | 71.61 | 103,125 | -1.23(-1.69%) |
Apr 24, 2015 | 73.21 | 73.36 | 72.79 | 72.84 | 38,606 | -0.31(-0.42%) |
Apr 23, 2015 | 72.63 | 73.31 | 72.50 | 73.14 | 41,190 | +0.31(+0.42%) |
Apr 22, 2015 | 72.77 | 72.99 | 71.92 | 72.84 | 187,543 | +0.26(+0.36%) |
Apr 21, 2015 | 72.53 | 72.87 | 72.58 | 72.58 | 323,056 | +0.04(+0.06%) |
Apr 20, 2015 | 72.23 | 72.76 | 71.86 | 72.53 | 60,046 | +0.69(+0.96%) |
Apr 17, 2015 | 72.45 | 72.54 | 71.51 | 71.84 | 37,514 | -1.16(-1.59%) |
Apr 16, 2015 | 72.95 | 73.15 | 72.70 | 73.00 | 27,191 | +0.03(+0.04%) |
Apr 15, 2015 | 72.67 | 73.20 | 72.54 | 72.97 | 42,508 | +0.66(+0.91%) |
Apr 14, 2015 | 72.46 | 72.67 | 71.97 | 72.32 | 84,709 | +0.07(+0.10%) |
Apr 13, 2015 | 72.13 | 72.70 | 72.06 | 72.24 | 242,745 | +0.22(+0.31%) |
Apr 10, 2015 | 71.96 | 72.24 | 71.82 | 72.02 | 62,025 | +0.40(+0.56%) |
Apr 09, 2015 | 72.04 | 72.39 | 70.97 | 71.62 | 158,389 | -0.38(-0.53%) |
Apr 08, 2015 | 71.47 | 72.14 | 71.47 | 72.00 | 50,076 | +0.68(+0.95%) |
Apr 07, 2015 | 71.45 | 72.09 | 71.21 | 71.32 | 77,265 | -0.18(-0.25%) |
Apr 06, 2015 | 70.99 | 71.77 | 70.99 | 71.50 | 57,804 | +0.04(+0.05%) |
Apr 02, 2015 | 71.43 | 71.46 | 71.46 | 71.46 | 79,379 | +0.20(+0.28%) |
Apr 01, 2015 | 71.02 | 71.26 | 70.18 | 71.26 | 340,048 | +0.23(+0.33%) |
Mar 31, 2015 | 71.07 | 71.35 | 70.70 | 71.03 | 57,325 | -0.24(-0.34%) |
Mar 30, 2015 | 70.82 | 71.55 | 70.73 | 71.27 | 41,227 | +0.89(+1.26%) |
Mar 27, 2015 | 70.11 | 70.55 | 69.84 | 70.38 | 48,194 | +0.42(+0.60%) |
Mar 26, 2015 | 69.87 | 70.34 | 69.61 | 69.97 | 79,520 | -0.13(-0.19%) |
Mar 25, 2015 | 72.32 | 72.38 | 70.03 | 70.10 | 292,401 | -2.10(-2.91%) |
Mar 24, 2015 | 71.95 | 72.58 | 71.95 | 72.19 | 39,340 | +0.25(+0.35%) |
Mar 23, 2015 | 72.01 | 72.30 | 71.67 | 71.94 | 97,012 | -0.13(-0.19%) |
Mar 20, 2015 | 72.18 | 72.58 | 71.84 | 72.08 | 287,235 | +0.31(+0.44%) |
Mar 19, 2015 | 70.99 | 71.79 | 70.99 | 71.76 | 51,330 | +0.56(+0.78%) |
Mar 18, 2015 | 70.65 | 71.33 | 70.44 | 71.21 | 97,460 | +0.40(+0.57%) |
Mar 17, 2015 | 70.31 | 70.85 | 70.08 | 70.81 | 329,389 | +0.27(+0.38%) |
Mar 16, 2015 | 70.69 | 70.79 | 70.26 | 70.54 | 81,195 | +0.14(+0.20%) |
Mar 13, 2015 | 70.32 | 70.60 | 69.55 | 70.39 | 394,382 | -0.05(-0.08%) |
Mar 12, 2015 | 69.69 | 70.45 | 69.63 | 70.45 | 69,138 | +1.14(+1.64%) |
Mar 11, 2015 | 69.07 | 69.39 | 68.85 | 69.31 | 89,698 | +0.41(+0.60%) |
Mar 10, 2015 | 69.09 | 69.19 | 68.51 | 68.90 | 757,434 | -0.92(-1.32%) |
Mar 09, 2015 | 69.76 | 69.83 | 69.40 | 69.82 | 36,083 | +0.21(+0.30%) |
Mar 06, 2015 | 69.87 | 70.31 | 69.46 | 69.62 | 77,127 | -0.71(-1.01%) |
Mar 05, 2015 | 70.22 | 70.39 | 69.72 | 70.32 | 78,529 | +0.42(+0.60%) |
Mar 04, 2015 | 69.45 | 70.09 | 69.30 | 69.90 | 106,249 | -0.05(-0.08%) |
Mar 03, 2015 | 70.19 | 70.19 | 69.57 | 69.96 | 115,138 | -0.53(-0.75%) |