Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 69.73 | 69.78 | 69.33 | 69.45 | 8,476,977 | -0.32(-0.46%) |
May 28, 2015 | 69.67 | 69.91 | 69.59 | 69.77 | 5,101,064 | -0.02(-0.03%) |
May 27, 2015 | 70.09 | 70.24 | 69.56 | 69.79 | 5,859,832 | -0.07(-0.10%) |
May 26, 2015 | 70.67 | 70.97 | 69.64 | 69.86 | 6,063,744 | -0.92(-1.30%) |
May 22, 2015 | 70.43 | 70.78 | 70.78 | 70.78 | 3,897,840 | +0.43(+0.61%) |
May 21, 2015 | 70.17 | 70.72 | 70.05 | 70.36 | 4,877,962 | -0.17(-0.25%) |
May 20, 2015 | 70.92 | 70.96 | 70.38 | 70.53 | 4,576,047 | -0.35(-0.49%) |
May 19, 2015 | 70.02 | 71.09 | 70.02 | 70.88 | 6,959,980 | +1.04(+1.48%) |
May 18, 2015 | 69.94 | 70.18 | 69.50 | 69.84 | 5,256,942 | -0.04(-0.06%) |
May 15, 2015 | 70.48 | 70.71 | 69.69 | 69.89 | 5,141,474 | -0.46(-0.66%) |
May 14, 2015 | 69.99 | 70.48 | 69.93 | 70.35 | 5,108,793 | +0.78(+1.11%) |
May 13, 2015 | 69.26 | 69.70 | 69.15 | 69.57 | 6,306,870 | +0.68(+0.99%) |
May 12, 2015 | 68.96 | 69.20 | 68.35 | 68.89 | 5,251,306 | -0.54(-0.78%) |
May 11, 2015 | 68.87 | 69.91 | 68.83 | 69.43 | 6,688,581 | +0.63(+0.91%) |
May 08, 2015 | 68.73 | 69.38 | 68.62 | 68.81 | 8,262,287 | +0.48(+0.70%) |
May 07, 2015 | 67.81 | 68.60 | 67.61 | 68.33 | 9,096,228 | +0.51(+0.75%) |
May 06, 2015 | 68.56 | 68.69 | 67.42 | 67.82 | 6,769,321 | +0.01(+0.01%) |
May 05, 2015 | 67.94 | 68.41 | 67.76 | 67.81 | 6,113,190 | -0.38(-0.56%) |
May 04, 2015 | 67.92 | 68.42 | 67.73 | 68.20 | 4,474,049 | +0.52(+0.77%) |
May 01, 2015 | 67.82 | 67.86 | 67.35 | 67.67 | 4,429,770 | +0.20(+0.30%) |
Apr 30, 2015 | 67.12 | 67.67 | 67.06 | 67.47 | 7,752,197 | +0.25(+0.38%) |
Apr 29, 2015 | 67.20 | 67.49 | 67.08 | 67.22 | 4,961,622 | -0.29(-0.43%) |
Apr 28, 2015 | 67.68 | 67.72 | 67.03 | 67.51 | 7,452,966 | +0.00(+0.00%) |
Apr 27, 2015 | 67.81 | 67.92 | 67.12 | 67.51 | 7,922,096 | -0.44(-0.64%) |
Apr 24, 2015 | 68.22 | 68.24 | 67.75 | 67.94 | 3,903,475 | -0.14(-0.20%) |
Apr 23, 2015 | 68.01 | 68.28 | 67.73 | 68.08 | 5,527,312 | -0.25(-0.37%) |
Apr 22, 2015 | 67.44 | 68.52 | 67.24 | 68.34 | 8,399,991 | +1.01(+1.50%) |
Apr 21, 2015 | 67.41 | 67.78 | 67.29 | 67.33 | 5,882,568 | +0.04(+0.06%) |
Apr 20, 2015 | 67.42 | 67.82 | 67.05 | 67.28 | 9,678,234 | -0.08(-0.12%) |
Apr 17, 2015 | 68.30 | 68.39 | 66.67 | 67.36 | 25,381,598 | -3.13(-4.44%) |
Apr 16, 2015 | 69.20 | 70.72 | 69.04 | 70.49 | 9,264,982 | +1.01(+1.45%) |
Apr 15, 2015 | 69.20 | 69.96 | 69.19 | 69.48 | 6,936,045 | +0.23(+0.33%) |
Apr 14, 2015 | 69.35 | 69.67 | 68.73 | 69.25 | 4,836,018 | +0.19(+0.28%) |
Apr 13, 2015 | 69.46 | 69.69 | 69.05 | 69.06 | 4,696,157 | -0.28(-0.40%) |
Apr 10, 2015 | 69.19 | 69.67 | 69.00 | 69.34 | 3,950,826 | +0.37(+0.54%) |
Apr 09, 2015 | 68.50 | 69.11 | 68.31 | 68.96 | 4,922,024 | +0.41(+0.60%) |
Apr 08, 2015 | 68.32 | 69.14 | 68.22 | 68.55 | 7,352,855 | +0.31(+0.46%) |
Apr 07, 2015 | 68.47 | 69.16 | 68.18 | 68.24 | 6,794,268 | -1.13(-1.63%) |
Apr 06, 2015 | 69.12 | 69.78 | 68.59 | 69.37 | 4,397,455 | -0.06(-0.09%) |
Apr 02, 2015 | 68.76 | 69.43 | 69.43 | 69.43 | 6,537,187 | +0.67(+0.98%) |
Apr 01, 2015 | 68.00 | 69.10 | 67.83 | 68.76 | 7,074,675 | +0.71(+1.04%) |
Mar 31, 2015 | 67.86 | 68.42 | 67.62 | 68.06 | 6,793,236 | +0.29(+0.42%) |
Mar 30, 2015 | 68.03 | 68.38 | 67.73 | 67.77 | 8,389,573 | +0.07(+0.10%) |
Mar 27, 2015 | 68.07 | 68.27 | 67.48 | 67.70 | 10,391,144 | -0.44(-0.65%) |
Mar 26, 2015 | 69.18 | 69.18 | 67.73 | 68.14 | 18,635,686 | -1.42(-2.03%) |
Mar 25, 2015 | 70.70 | 70.74 | 69.49 | 69.56 | 10,259,198 | -1.09(-1.55%) |
Mar 24, 2015 | 71.24 | 71.34 | 70.57 | 70.65 | 6,009,172 | -0.72(-1.01%) |
Mar 23, 2015 | 71.81 | 72.54 | 71.37 | 71.37 | 8,397,441 | -0.43(-0.60%) |
Mar 20, 2015 | 71.02 | 72.12 | 70.77 | 71.81 | 10,754,431 | +1.01(+1.42%) |
Mar 19, 2015 | 71.06 | 71.17 | 70.28 | 70.80 | 5,386,407 | -0.28(-0.39%) |
Mar 18, 2015 | 69.97 | 71.48 | 69.70 | 71.08 | 7,427,422 | +0.69(+0.99%) |
Mar 17, 2015 | 70.51 | 70.51 | 69.95 | 70.38 | 4,904,107 | -0.38(-0.54%) |
Mar 16, 2015 | 70.23 | 70.90 | 70.12 | 70.77 | 6,098,212 | +0.78(+1.12%) |
Mar 13, 2015 | 70.77 | 70.90 | 69.42 | 69.98 | 7,968,970 | -0.83(-1.18%) |
Mar 12, 2015 | 69.55 | 71.20 | 69.52 | 70.82 | 10,810,217 | +1.83(+2.66%) |
Mar 11, 2015 | 68.94 | 69.25 | 68.69 | 68.99 | 5,234,933 | +0.30(+0.43%) |
Mar 10, 2015 | 69.23 | 69.26 | 68.48 | 68.69 | 8,665,058 | -1.22(-1.74%) |
Mar 09, 2015 | 69.59 | 70.19 | 69.42 | 69.91 | 6,732,798 | +0.17(+0.25%) |
Mar 06, 2015 | 70.01 | 70.46 | 69.52 | 69.73 | 7,520,694 | -0.73(-1.04%) |
Mar 05, 2015 | 70.04 | 70.68 | 70.02 | 70.46 | 6,408,114 | +0.45(+0.64%) |
Mar 04, 2015 | 70.81 | 71.12 | 69.95 | 70.01 | 7,046,259 | -1.11(-1.56%) |
Mar 03, 2015 | 70.32 | 71.14 | 70.25 | 71.12 | 7,896,072 | -0.10(-0.15%) |