Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 71.22 | 71.50 | 70.74 | 70.96 | 452,882 | -0.22(-0.31%) |
May 28, 2015 | 71.60 | 71.85 | 70.68 | 71.18 | 573,896 | -0.78(-1.08%) |
May 27, 2015 | 71.53 | 72.29 | 70.65 | 71.96 | 374,704 | +0.85(+1.19%) |
May 26, 2015 | 72.27 | 72.54 | 70.92 | 71.11 | 394,765 | -1.34(-1.85%) |
May 22, 2015 | 72.71 | 72.46 | 72.46 | 72.46 | 277,659 | -0.41(-0.57%) |
May 21, 2015 | 72.36 | 73.68 | 72.36 | 72.87 | 527,639 | +0.42(+0.59%) |
May 20, 2015 | 72.90 | 73.01 | 72.04 | 72.45 | 425,007 | +0.01(+0.01%) |
May 19, 2015 | 73.25 | 73.25 | 71.80 | 72.44 | 428,041 | -0.36(-0.49%) |
May 18, 2015 | 72.79 | 73.36 | 72.30 | 72.79 | 390,023 | -0.14(-0.19%) |
May 15, 2015 | 72.18 | 73.12 | 72.03 | 72.93 | 590,982 | +0.96(+1.33%) |
May 14, 2015 | 71.70 | 72.07 | 71.25 | 71.97 | 418,944 | +0.59(+0.83%) |
May 13, 2015 | 71.02 | 71.48 | 70.47 | 71.38 | 451,740 | +0.63(+0.89%) |
May 12, 2015 | 70.55 | 70.81 | 69.47 | 70.75 | 428,864 | +0.00(+0.00%) |
May 11, 2015 | 70.49 | 71.19 | 69.87 | 70.75 | 350,642 | +0.34(+0.48%) |
May 08, 2015 | 70.70 | 70.85 | 70.07 | 70.41 | 755,773 | +0.42(+0.61%) |
May 07, 2015 | 70.58 | 70.58 | 69.72 | 69.99 | 723,671 | -0.66(-0.94%) |
May 06, 2015 | 70.62 | 70.79 | 69.02 | 70.65 | 1,462,679 | +0.39(+0.56%) |
May 05, 2015 | 71.55 | 72.17 | 69.99 | 70.25 | 476,705 | -1.48(-2.06%) |
May 04, 2015 | 72.43 | 72.67 | 71.57 | 71.73 | 463,350 | -0.36(-0.49%) |
May 01, 2015 | 71.50 | 72.12 | 71.03 | 72.09 | 499,315 | +0.85(+1.19%) |
Apr 30, 2015 | 71.09 | 71.99 | 70.39 | 71.24 | 816,296 | +0.50(+0.71%) |
Apr 29, 2015 | 69.66 | 71.00 | 69.37 | 70.74 | 652,485 | +0.82(+1.17%) |
Apr 28, 2015 | 68.93 | 70.12 | 68.27 | 69.92 | 389,656 | +0.80(+1.16%) |
Apr 27, 2015 | 69.06 | 69.49 | 68.70 | 69.12 | 621,259 | +0.08(+0.11%) |
Apr 24, 2015 | 69.69 | 70.01 | 68.48 | 69.04 | 467,333 | -0.83(-1.19%) |
Apr 23, 2015 | 65.95 | 70.94 | 65.68 | 69.87 | 1,114,340 | +0.80(+1.16%) |
Apr 22, 2015 | 69.27 | 69.27 | 68.18 | 69.07 | 427,251 | +0.13(+0.19%) |
Apr 21, 2015 | 68.23 | 69.15 | 67.46 | 68.94 | 684,872 | +0.70(+1.03%) |
Apr 20, 2015 | 68.20 | 69.20 | 68.11 | 68.24 | 615,857 | -0.32(-0.46%) |
Apr 17, 2015 | 69.80 | 69.87 | 68.28 | 68.56 | 737,745 | -1.87(-2.65%) |
Apr 16, 2015 | 71.00 | 71.32 | 69.95 | 70.42 | 539,197 | -1.02(-1.42%) |
Apr 15, 2015 | 69.66 | 71.74 | 69.37 | 71.44 | 758,497 | +2.30(+3.33%) |
Apr 14, 2015 | 68.02 | 69.32 | 67.61 | 69.14 | 581,915 | +1.49(+2.20%) |
Apr 13, 2015 | 68.08 | 68.47 | 67.50 | 67.65 | 608,455 | -0.70(-1.03%) |
Apr 10, 2015 | 68.07 | 68.44 | 67.72 | 68.35 | 511,367 | +0.40(+0.60%) |
Apr 09, 2015 | 68.52 | 68.83 | 67.61 | 67.94 | 1,016,667 | -0.59(-0.86%) |
Apr 08, 2015 | 68.68 | 69.11 | 68.25 | 68.54 | 542,229 | -0.33(-0.47%) |
Apr 07, 2015 | 69.50 | 70.25 | 68.85 | 68.86 | 399,028 | -0.56(-0.81%) |
Apr 06, 2015 | 68.30 | 70.00 | 68.26 | 69.42 | 1,068,500 | +0.61(+0.89%) |
Apr 02, 2015 | 68.46 | 68.81 | 68.81 | 68.81 | 356,441 | +0.09(+0.13%) |
Apr 01, 2015 | 68.62 | 69.59 | 68.34 | 68.72 | 286,804 | -0.30(-0.43%) |
Mar 31, 2015 | 69.11 | 69.29 | 68.25 | 69.02 | 519,363 | -0.36(-0.51%) |
Mar 30, 2015 | 68.23 | 69.54 | 67.89 | 69.37 | 698,217 | +1.49(+2.20%) |
Mar 27, 2015 | 67.65 | 68.06 | 66.47 | 67.88 | 1,343,627 | -0.99(-1.43%) |
Mar 26, 2015 | 69.02 | 69.37 | 68.61 | 68.87 | 538,939 | -0.11(-0.16%) |
Mar 25, 2015 | 68.80 | 69.45 | 68.01 | 68.98 | 1,029,056 | +0.64(+0.94%) |
Mar 24, 2015 | 67.05 | 68.34 | 66.66 | 68.34 | 1,376,832 | +1.33(+1.99%) |
Mar 23, 2015 | 67.20 | 67.53 | 66.59 | 67.00 | 994,983 | -0.71(-1.05%) |
Mar 20, 2015 | 67.75 | 67.75 | 67.19 | 67.72 | 489,962 | +0.44(+0.66%) |
Mar 19, 2015 | 68.92 | 68.97 | 66.76 | 67.27 | 540,566 | -1.95(-2.81%) |
Mar 18, 2015 | 67.92 | 69.52 | 67.11 | 69.22 | 661,302 | +1.25(+1.85%) |
Mar 17, 2015 | 67.77 | 68.31 | 67.66 | 67.96 | 510,915 | -0.45(-0.66%) |
Mar 16, 2015 | 66.62 | 68.55 | 66.51 | 68.42 | 626,470 | +1.08(+1.60%) |
Mar 13, 2015 | 68.46 | 68.46 | 67.03 | 67.34 | 966,729 | -1.15(-1.67%) |
Mar 12, 2015 | 66.98 | 68.52 | 66.98 | 68.49 | 721,358 | +1.74(+2.60%) |
Mar 11, 2015 | 66.66 | 66.97 | 66.61 | 66.75 | 652,386 | +0.07(+0.10%) |
Mar 10, 2015 | 66.57 | 67.30 | 66.42 | 66.68 | 1,285,873 | -0.24(-0.35%) |
Mar 09, 2015 | 68.13 | 68.31 | 66.60 | 66.92 | 1,680,282 | -1.95(-2.83%) |
Mar 06, 2015 | 67.65 | 69.04 | 67.64 | 68.86 | 1,749,262 | +0.57(+0.84%) |
Mar 05, 2015 | 66.91 | 68.77 | 66.91 | 68.29 | 986,739 | +0.06(+0.09%) |
Mar 04, 2015 | 68.36 | 68.54 | 66.81 | 68.23 | 1,729,346 | -0.31(-0.45%) |
Mar 03, 2015 | 68.72 | 69.10 | 68.36 | 68.54 | 441,115 | -0.25(-0.36%) |