Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 68.31 | 68.88 | 67.81 | 68.56 | 356,183 | +0.02(+0.03%) |
May 28, 2015 | 68.49 | 68.54 | 67.65 | 68.54 | 198,549 | +0.05(+0.07%) |
May 27, 2015 | 67.95 | 68.57 | 67.37 | 68.50 | 224,362 | +0.53(+0.78%) |
May 26, 2015 | 68.72 | 68.77 | 67.50 | 67.96 | 214,612 | -1.00(-1.45%) |
May 22, 2015 | 69.62 | 68.96 | 68.96 | 68.96 | 103,043 | -0.65(-0.93%) |
May 21, 2015 | 69.69 | 70.22 | 69.47 | 69.61 | 124,598 | -0.09(-0.12%) |
May 20, 2015 | 70.16 | 70.26 | 69.42 | 69.69 | 236,201 | -0.23(-0.33%) |
May 19, 2015 | 69.73 | 70.00 | 69.28 | 69.92 | 168,986 | +0.10(+0.15%) |
May 18, 2015 | 69.76 | 70.37 | 69.49 | 69.82 | 150,170 | -0.11(-0.16%) |
May 15, 2015 | 70.15 | 70.16 | 69.49 | 69.93 | 195,825 | -0.11(-0.16%) |
May 14, 2015 | 69.62 | 70.27 | 69.51 | 70.05 | 204,345 | +0.81(+1.17%) |
May 13, 2015 | 68.96 | 69.52 | 68.68 | 69.24 | 160,485 | +0.44(+0.64%) |
May 12, 2015 | 68.29 | 69.30 | 67.86 | 68.80 | 210,451 | +0.16(+0.24%) |
May 11, 2015 | 67.48 | 68.95 | 67.48 | 68.64 | 464,452 | +1.13(+1.68%) |
May 08, 2015 | 67.64 | 67.87 | 67.28 | 67.51 | 414,269 | +0.55(+0.82%) |
May 07, 2015 | 66.96 | 67.14 | 66.70 | 66.95 | 370,038 | -0.01(-0.01%) |
May 06, 2015 | 67.77 | 67.77 | 66.81 | 66.96 | 331,882 | -0.53(-0.79%) |
May 05, 2015 | 68.50 | 68.78 | 67.33 | 67.50 | 313,086 | -0.97(-1.42%) |
May 04, 2015 | 69.10 | 69.48 | 68.20 | 68.47 | 303,879 | -0.59(-0.85%) |
May 01, 2015 | 69.63 | 69.99 | 68.80 | 69.06 | 252,426 | -0.43(-0.62%) |
Apr 30, 2015 | 70.87 | 71.77 | 69.36 | 69.48 | 399,270 | -2.12(-2.96%) |
Apr 29, 2015 | 71.56 | 72.28 | 71.37 | 71.61 | 201,346 | -0.28(-0.38%) |
Apr 28, 2015 | 71.59 | 72.08 | 71.29 | 71.88 | 256,919 | +0.29(+0.41%) |
Apr 27, 2015 | 72.10 | 72.63 | 71.26 | 71.59 | 162,325 | -0.42(-0.58%) |
Apr 24, 2015 | 72.33 | 72.50 | 71.75 | 72.00 | 186,901 | -0.09(-0.12%) |
Apr 23, 2015 | 71.54 | 72.52 | 71.54 | 72.09 | 150,953 | +0.14(+0.20%) |
Apr 22, 2015 | 71.88 | 72.11 | 71.32 | 71.95 | 196,722 | -0.16(-0.22%) |
Apr 21, 2015 | 72.74 | 72.74 | 72.02 | 72.11 | 130,215 | -0.23(-0.32%) |
Apr 20, 2015 | 71.51 | 72.67 | 71.41 | 72.34 | 237,525 | +1.51(+2.14%) |
Apr 17, 2015 | 71.99 | 71.99 | 70.43 | 70.83 | 228,680 | -1.74(-2.40%) |
Apr 16, 2015 | 72.68 | 72.93 | 72.23 | 72.57 | 191,446 | -0.11(-0.16%) |
Apr 15, 2015 | 73.01 | 73.18 | 71.53 | 72.68 | 244,610 | -0.13(-0.18%) |
Apr 14, 2015 | 73.15 | 73.15 | 72.20 | 72.81 | 184,424 | -0.21(-0.29%) |
Apr 13, 2015 | 73.32 | 73.77 | 72.73 | 73.02 | 144,906 | -0.29(-0.39%) |
Apr 10, 2015 | 71.87 | 73.38 | 71.45 | 73.31 | 267,156 | +1.51(+2.11%) |
Apr 09, 2015 | 72.20 | 72.28 | 70.99 | 71.80 | 290,162 | -0.41(-0.57%) |
Apr 08, 2015 | 71.60 | 72.39 | 71.06 | 72.20 | 226,245 | +0.53(+0.74%) |
Apr 07, 2015 | 72.44 | 72.64 | 71.28 | 71.67 | 269,805 | -0.96(-1.32%) |
Apr 06, 2015 | 71.81 | 73.14 | 71.42 | 72.63 | 273,648 | +0.55(+0.77%) |
Apr 02, 2015 | 71.42 | 72.08 | 72.08 | 72.08 | 255,399 | +0.64(+0.89%) |
Apr 01, 2015 | 70.06 | 71.45 | 69.73 | 71.44 | 460,278 | +1.12(+1.60%) |
Mar 31, 2015 | 70.07 | 70.51 | 69.47 | 70.32 | 254,293 | -0.22(-0.31%) |
Mar 30, 2015 | 68.79 | 70.97 | 68.79 | 70.54 | 237,243 | +2.20(+3.21%) |
Mar 27, 2015 | 68.15 | 68.51 | 67.51 | 68.34 | 238,194 | +0.26(+0.38%) |
Mar 26, 2015 | 67.25 | 68.14 | 66.97 | 68.09 | 177,835 | +0.90(+1.34%) |
Mar 25, 2015 | 69.24 | 69.24 | 67.00 | 67.18 | 362,448 | -2.10(-3.03%) |
Mar 24, 2015 | 68.64 | 69.30 | 68.22 | 69.28 | 271,957 | +0.41(+0.59%) |
Mar 23, 2015 | 68.92 | 69.18 | 68.70 | 68.87 | 188,786 | -0.03(-0.04%) |
Mar 20, 2015 | 68.83 | 69.17 | 68.45 | 68.90 | 476,669 | +0.15(+0.22%) |
Mar 19, 2015 | 68.90 | 69.20 | 68.41 | 68.75 | 178,626 | -0.34(-0.49%) |
Mar 18, 2015 | 68.50 | 69.25 | 67.82 | 69.09 | 314,817 | +0.27(+0.39%) |
Mar 17, 2015 | 68.44 | 68.93 | 67.80 | 68.83 | 245,171 | -0.07(-0.10%) |
Mar 16, 2015 | 68.91 | 69.27 | 68.72 | 68.89 | 136,960 | +0.20(+0.29%) |
Mar 13, 2015 | 68.96 | 69.24 | 67.20 | 68.69 | 204,271 | -0.55(-0.80%) |
Mar 12, 2015 | 68.40 | 69.28 | 67.39 | 69.24 | 177,339 | +1.46(+2.16%) |
Mar 11, 2015 | 67.12 | 68.04 | 66.89 | 67.78 | 168,287 | +0.63(+0.93%) |
Mar 10, 2015 | 66.83 | 67.59 | 65.69 | 67.15 | 257,549 | -0.48(-0.72%) |
Mar 09, 2015 | 67.52 | 68.17 | 67.52 | 67.64 | 183,017 | +0.32(+0.48%) |
Mar 06, 2015 | 68.11 | 68.85 | 67.08 | 67.32 | 184,056 | -1.37(-1.99%) |
Mar 05, 2015 | 68.88 | 68.97 | 68.24 | 68.68 | 151,346 | -0.23(-0.33%) |
Mar 04, 2015 | 68.96 | 69.21 | 68.41 | 68.91 | 175,887 | -0.40(-0.58%) |
Mar 03, 2015 | 69.21 | 69.39 | 68.91 | 69.31 | 170,451 | -0.38(-0.54%) |