Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 70.86 | 70.98 | 69.97 | 70.17 | 2,945,580 | -0.62(-0.88%) |
May 28, 2015 | 70.94 | 71.14 | 70.44 | 70.79 | 2,200,457 | -0.28(-0.39%) |
May 27, 2015 | 70.92 | 71.42 | 70.63 | 71.07 | 2,538,404 | +0.57(+0.81%) |
May 26, 2015 | 71.36 | 71.36 | 70.10 | 70.50 | 3,374,272 | -0.90(-1.26%) |
May 22, 2015 | 71.30 | 71.40 | 71.40 | 71.40 | 2,072,608 | -0.08(-0.11%) |
May 21, 2015 | 71.61 | 71.75 | 71.21 | 71.47 | 2,567,691 | -0.20(-0.28%) |
May 20, 2015 | 71.59 | 71.95 | 71.31 | 71.67 | 2,523,458 | -0.05(-0.07%) |
May 19, 2015 | 71.30 | 71.84 | 71.12 | 71.72 | 3,115,524 | +0.71(+1.01%) |
May 18, 2015 | 70.74 | 71.14 | 70.54 | 71.01 | 1,983,393 | +0.45(+0.63%) |
May 15, 2015 | 71.07 | 71.16 | 70.20 | 70.57 | 3,746,554 | -0.37(-0.52%) |
May 14, 2015 | 70.64 | 70.96 | 70.33 | 70.93 | 2,846,970 | +0.69(+0.98%) |
May 13, 2015 | 69.68 | 70.30 | 69.47 | 70.25 | 2,586,810 | +0.62(+0.89%) |
May 12, 2015 | 69.61 | 69.83 | 69.06 | 69.62 | 2,904,227 | -0.34(-0.48%) |
May 11, 2015 | 69.82 | 70.25 | 69.70 | 69.96 | 2,511,972 | +0.13(+0.18%) |
May 08, 2015 | 69.36 | 70.00 | 68.99 | 69.83 | 3,295,511 | +0.96(+1.39%) |
May 07, 2015 | 68.99 | 69.13 | 68.36 | 68.88 | 3,752,049 | -0.18(-0.27%) |
May 06, 2015 | 69.15 | 69.35 | 68.53 | 69.06 | 3,930,410 | +0.31(+0.45%) |
May 05, 2015 | 68.53 | 69.39 | 68.48 | 68.75 | 3,303,625 | +0.01(+0.01%) |
May 04, 2015 | 68.53 | 68.89 | 68.37 | 68.74 | 2,315,150 | +0.28(+0.40%) |
May 01, 2015 | 67.89 | 68.52 | 67.67 | 68.47 | 3,398,381 | +0.90(+1.34%) |
Apr 30, 2015 | 67.05 | 67.57 | 66.71 | 67.57 | 5,027,115 | +0.41(+0.61%) |
Apr 29, 2015 | 67.36 | 67.68 | 66.72 | 67.16 | 2,273,385 | -0.31(-0.46%) |
Apr 28, 2015 | 67.29 | 67.62 | 66.91 | 67.47 | 2,134,190 | +0.31(+0.46%) |
Apr 27, 2015 | 67.34 | 67.75 | 67.11 | 67.16 | 3,369,328 | -0.07(-0.10%) |
Apr 24, 2015 | 66.93 | 67.74 | 66.32 | 67.22 | 4,523,953 | -1.19(-1.73%) |
Apr 23, 2015 | 68.26 | 68.81 | 68.15 | 68.41 | 2,826,143 | +0.08(+0.12%) |
Apr 22, 2015 | 68.15 | 68.44 | 67.72 | 68.33 | 3,044,506 | +0.19(+0.28%) |
Apr 21, 2015 | 68.95 | 69.04 | 68.11 | 68.13 | 2,746,114 | -0.55(-0.80%) |
Apr 20, 2015 | 68.83 | 69.06 | 68.57 | 68.69 | 2,034,228 | +0.16(+0.23%) |
Apr 17, 2015 | 68.86 | 69.05 | 68.38 | 68.53 | 3,293,747 | -0.84(-1.22%) |
Apr 16, 2015 | 69.05 | 69.54 | 68.96 | 69.37 | 2,839,996 | +0.16(+0.23%) |
Apr 15, 2015 | 68.15 | 69.33 | 67.99 | 69.21 | 4,422,906 | +1.23(+1.81%) |
Apr 14, 2015 | 67.77 | 68.08 | 67.50 | 67.98 | 3,319,095 | +0.22(+0.32%) |
Apr 13, 2015 | 67.37 | 67.97 | 67.22 | 67.77 | 1,967,420 | +0.40(+0.60%) |
Apr 10, 2015 | 67.05 | 67.41 | 66.86 | 67.37 | 2,672,480 | +0.21(+0.31%) |
Apr 09, 2015 | 66.89 | 67.20 | 66.54 | 67.16 | 2,223,039 | +0.14(+0.21%) |
Apr 08, 2015 | 66.57 | 67.72 | 66.56 | 67.01 | 3,068,366 | +0.43(+0.65%) |
Apr 07, 2015 | 66.74 | 67.09 | 66.58 | 66.58 | 2,753,484 | -0.54(-0.81%) |
Apr 06, 2015 | 66.38 | 67.56 | 66.14 | 67.12 | 2,512,128 | +0.01(+0.01%) |
Apr 02, 2015 | 66.56 | 67.11 | 67.11 | 67.11 | 2,355,515 | +0.37(+0.55%) |
Apr 01, 2015 | 65.88 | 66.89 | 65.66 | 66.75 | 4,316,809 | +0.88(+1.33%) |
Mar 31, 2015 | 65.67 | 66.17 | 65.56 | 65.87 | 3,191,043 | -0.32(-0.48%) |
Mar 30, 2015 | 66.18 | 66.53 | 66.07 | 66.19 | 2,348,582 | +0.46(+0.70%) |
Mar 27, 2015 | 65.58 | 66.04 | 65.23 | 65.73 | 3,154,654 | +0.12(+0.18%) |
Mar 26, 2015 | 65.85 | 65.94 | 65.09 | 65.61 | 2,741,519 | -0.28(-0.42%) |
Mar 25, 2015 | 67.01 | 67.01 | 65.89 | 65.89 | 2,295,487 | -1.09(-1.62%) |
Mar 24, 2015 | 67.64 | 67.66 | 66.96 | 66.97 | 2,534,530 | -0.93(-1.37%) |
Mar 23, 2015 | 67.92 | 68.52 | 67.84 | 67.90 | 2,071,899 | +0.10(+0.15%) |
Mar 20, 2015 | 67.67 | 68.07 | 67.49 | 67.80 | 4,367,136 | +0.43(+0.63%) |
Mar 19, 2015 | 68.09 | 68.18 | 67.30 | 67.37 | 3,175,511 | -0.84(-1.23%) |
Mar 18, 2015 | 67.67 | 68.45 | 67.28 | 68.21 | 2,603,650 | +0.10(+0.15%) |
Mar 17, 2015 | 67.69 | 68.23 | 67.42 | 68.11 | 2,634,074 | +0.03(+0.04%) |
Mar 16, 2015 | 67.39 | 68.33 | 67.30 | 68.08 | 3,456,922 | +1.23(+1.84%) |
Mar 13, 2015 | 68.03 | 68.03 | 66.25 | 66.86 | 3,315,197 | -1.21(-1.78%) |
Mar 12, 2015 | 66.05 | 68.12 | 66.05 | 68.07 | 5,459,458 | +2.69(+4.12%) |
Mar 11, 2015 | 65.23 | 65.63 | 64.95 | 65.38 | 2,703,633 | +0.43(+0.66%) |
Mar 10, 2015 | 66.04 | 66.12 | 64.93 | 64.95 | 3,427,934 | -1.77(-2.66%) |
Mar 09, 2015 | 65.91 | 66.87 | 65.70 | 66.72 | 3,647,418 | +0.72(+1.09%) |
Mar 06, 2015 | 66.48 | 67.45 | 65.82 | 66.00 | 3,695,909 | +0.08(+0.11%) |
Mar 05, 2015 | 65.73 | 66.00 | 65.35 | 65.93 | 2,444,697 | +0.20(+0.31%) |
Mar 04, 2015 | 65.98 | 66.14 | 65.49 | 65.73 | 2,800,644 | -0.41(-0.62%) |
Mar 03, 2015 | 66.15 | 66.37 | 65.84 | 66.14 | 2,700,736 | -0.01(-0.01%) |