Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 70.85 | 70.97 | 69.96 | 70.16 | 2,945,957 | -0.62(-0.88%) |
May 28, 2015 | 70.93 | 71.14 | 70.43 | 70.78 | 2,200,738 | -0.28(-0.39%) |
May 27, 2015 | 70.91 | 71.41 | 70.62 | 71.06 | 2,538,729 | +0.57(+0.81%) |
May 26, 2015 | 71.35 | 71.35 | 70.09 | 70.49 | 3,374,704 | -0.90(-1.26%) |
May 22, 2015 | 71.29 | 71.39 | 71.39 | 71.39 | 2,072,874 | -0.08(-0.11%) |
May 21, 2015 | 71.60 | 71.74 | 71.20 | 71.46 | 2,568,020 | -0.20(-0.28%) |
May 20, 2015 | 71.58 | 71.94 | 71.30 | 71.66 | 2,523,781 | -0.05(-0.07%) |
May 19, 2015 | 71.30 | 71.83 | 71.11 | 71.72 | 3,115,923 | +0.71(+1.01%) |
May 18, 2015 | 70.73 | 71.13 | 70.53 | 71.00 | 1,983,647 | +0.45(+0.63%) |
May 15, 2015 | 71.06 | 71.15 | 70.19 | 70.56 | 3,747,033 | -0.37(-0.52%) |
May 14, 2015 | 70.63 | 70.95 | 70.32 | 70.93 | 2,847,334 | +0.69(+0.98%) |
May 13, 2015 | 69.67 | 70.29 | 69.46 | 70.24 | 2,587,141 | +0.62(+0.89%) |
May 12, 2015 | 69.60 | 69.82 | 69.05 | 69.62 | 2,904,598 | -0.34(-0.48%) |
May 11, 2015 | 69.81 | 70.25 | 69.69 | 69.95 | 2,512,293 | +0.13(+0.18%) |
May 08, 2015 | 69.35 | 69.99 | 68.99 | 69.83 | 3,295,932 | +0.96(+1.39%) |
May 07, 2015 | 68.99 | 69.12 | 68.35 | 68.87 | 3,752,529 | -0.18(-0.27%) |
May 06, 2015 | 69.14 | 69.35 | 68.52 | 69.05 | 3,930,913 | +0.31(+0.45%) |
May 05, 2015 | 68.52 | 69.38 | 68.47 | 68.74 | 3,304,048 | +0.01(+0.01%) |
May 04, 2015 | 68.52 | 68.88 | 68.36 | 68.74 | 2,315,446 | +0.28(+0.40%) |
May 01, 2015 | 67.88 | 68.51 | 67.66 | 68.46 | 3,398,816 | +0.90(+1.34%) |
Apr 30, 2015 | 67.04 | 67.56 | 66.70 | 67.56 | 5,027,758 | +0.41(+0.61%) |
Apr 29, 2015 | 67.35 | 67.67 | 66.71 | 67.15 | 2,273,676 | -0.31(-0.46%) |
Apr 28, 2015 | 67.28 | 67.62 | 66.90 | 67.46 | 2,134,463 | +0.31(+0.46%) |
Apr 27, 2015 | 67.33 | 67.74 | 67.10 | 67.15 | 3,369,760 | -0.07(-0.10%) |
Apr 24, 2015 | 66.92 | 67.73 | 66.31 | 67.22 | 4,524,532 | -1.19(-1.73%) |
Apr 23, 2015 | 68.25 | 68.80 | 68.14 | 68.40 | 2,826,505 | +0.08(+0.12%) |
Apr 22, 2015 | 68.14 | 68.43 | 67.72 | 68.32 | 3,044,896 | +0.19(+0.28%) |
Apr 21, 2015 | 68.94 | 69.03 | 68.10 | 68.13 | 2,746,466 | -0.55(-0.80%) |
Apr 20, 2015 | 68.82 | 69.05 | 68.56 | 68.68 | 2,034,488 | +0.16(+0.23%) |
Apr 17, 2015 | 68.85 | 69.04 | 68.37 | 68.52 | 3,294,169 | -0.84(-1.22%) |
Apr 16, 2015 | 69.04 | 69.53 | 68.95 | 69.36 | 2,840,360 | +0.16(+0.23%) |
Apr 15, 2015 | 68.14 | 69.32 | 67.98 | 69.20 | 4,423,472 | +1.23(+1.81%) |
Apr 14, 2015 | 67.76 | 68.08 | 67.49 | 67.98 | 3,319,520 | +0.22(+0.32%) |
Apr 13, 2015 | 67.36 | 67.96 | 67.21 | 67.76 | 1,967,672 | +0.40(+0.60%) |
Apr 10, 2015 | 67.04 | 67.40 | 66.86 | 67.36 | 2,672,822 | +0.21(+0.31%) |
Apr 09, 2015 | 66.88 | 67.19 | 66.53 | 67.15 | 2,223,324 | +0.14(+0.21%) |
Apr 08, 2015 | 66.56 | 67.72 | 66.55 | 67.01 | 3,068,758 | +0.43(+0.65%) |
Apr 07, 2015 | 66.73 | 67.08 | 66.57 | 66.57 | 2,753,836 | -0.54(-0.81%) |
Apr 06, 2015 | 66.37 | 67.55 | 66.13 | 67.11 | 2,512,449 | +0.01(+0.01%) |
Apr 02, 2015 | 66.55 | 67.11 | 67.11 | 67.11 | 2,355,817 | +0.37(+0.55%) |
Apr 01, 2015 | 65.87 | 66.88 | 65.65 | 66.74 | 4,317,362 | +0.88(+1.33%) |
Mar 31, 2015 | 65.66 | 66.17 | 65.55 | 65.86 | 3,191,451 | -0.32(-0.48%) |
Mar 30, 2015 | 66.17 | 66.52 | 66.06 | 66.18 | 2,348,883 | +0.46(+0.70%) |
Mar 27, 2015 | 65.57 | 66.03 | 65.22 | 65.72 | 3,155,058 | +0.12(+0.18%) |
Mar 26, 2015 | 65.84 | 65.93 | 65.08 | 65.60 | 2,741,870 | -0.28(-0.42%) |
Mar 25, 2015 | 67.00 | 67.00 | 65.88 | 65.88 | 2,295,781 | -1.09(-1.62%) |
Mar 24, 2015 | 67.63 | 67.65 | 66.96 | 66.96 | 2,534,855 | -0.93(-1.37%) |
Mar 23, 2015 | 67.91 | 68.51 | 67.83 | 67.89 | 2,072,165 | +0.10(+0.15%) |
Mar 20, 2015 | 67.66 | 68.06 | 67.48 | 67.79 | 4,367,695 | +0.43(+0.63%) |
Mar 19, 2015 | 68.08 | 68.18 | 67.29 | 67.37 | 3,175,917 | -0.84(-1.23%) |
Mar 18, 2015 | 67.66 | 68.44 | 67.27 | 68.20 | 2,603,983 | +0.10(+0.15%) |
Mar 17, 2015 | 67.68 | 68.23 | 67.41 | 68.10 | 2,634,411 | +0.03(+0.04%) |
Mar 16, 2015 | 67.38 | 68.33 | 67.29 | 68.08 | 3,457,365 | +1.23(+1.84%) |
Mar 13, 2015 | 68.02 | 68.02 | 66.24 | 66.85 | 3,315,622 | -1.21(-1.78%) |
Mar 12, 2015 | 66.05 | 68.11 | 66.05 | 68.06 | 5,460,157 | +2.69(+4.12%) |
Mar 11, 2015 | 65.22 | 65.62 | 64.94 | 65.37 | 2,703,980 | +0.43(+0.66%) |
Mar 10, 2015 | 66.03 | 66.11 | 64.93 | 64.94 | 3,428,373 | -1.77(-2.66%) |
Mar 09, 2015 | 65.90 | 66.86 | 65.69 | 66.71 | 3,647,885 | +0.72(+1.09%) |
Mar 06, 2015 | 66.47 | 67.44 | 65.81 | 66.00 | 3,696,382 | +0.08(+0.11%) |
Mar 05, 2015 | 65.72 | 65.99 | 65.34 | 65.92 | 2,445,010 | +0.20(+0.31%) |
Mar 04, 2015 | 65.97 | 66.13 | 65.49 | 65.72 | 2,801,003 | -0.41(-0.62%) |
Mar 03, 2015 | 66.14 | 66.36 | 65.83 | 66.13 | 2,701,082 | -0.01(-0.01%) |