Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 67.89 | 67.96 | 67.20 | 67.55 | 65,116 | -0.34(-0.50%) |
May 28, 2015 | 68.40 | 68.63 | 67.54 | 67.89 | 75,119 | -0.89(-1.29%) |
May 27, 2015 | 66.32 | 68.98 | 66.32 | 68.78 | 113,094 | +2.39(+3.60%) |
May 26, 2015 | 67.50 | 67.50 | 66.02 | 66.39 | 49,370 | -0.91(-1.35%) |
May 22, 2015 | 67.48 | 67.30 | 67.30 | 67.30 | 26,300 | -0.15(-0.22%) |
May 21, 2015 | 66.81 | 67.45 | 66.22 | 67.45 | 59,484 | +1.02(+1.54%) |
May 20, 2015 | 66.21 | 66.72 | 65.67 | 66.43 | 106,749 | +0.53(+0.80%) |
May 19, 2015 | 65.82 | 66.02 | 65.45 | 65.90 | 62,116 | -0.26(-0.39%) |
May 18, 2015 | 65.53 | 66.19 | 65.53 | 66.16 | 37,603 | +0.15(+0.23%) |
May 15, 2015 | 65.29 | 66.01 | 65.22 | 66.01 | 92,170 | +0.72(+1.10%) |
May 14, 2015 | 64.86 | 65.30 | 64.55 | 65.29 | 38,556 | +0.78(+1.21%) |
May 13, 2015 | 64.64 | 65.00 | 64.27 | 64.51 | 36,389 | -0.23(-0.36%) |
May 12, 2015 | 65.43 | 65.66 | 64.28 | 64.74 | 78,281 | -0.92(-1.40%) |
May 11, 2015 | 67.00 | 67.00 | 65.63 | 65.66 | 31,988 | -1.15(-1.72%) |
May 08, 2015 | 67.35 | 67.73 | 66.35 | 66.81 | 24,918 | -0.14(-0.21%) |
May 07, 2015 | 67.65 | 67.65 | 66.49 | 66.95 | 26,774 | -0.95(-1.40%) |
May 06, 2015 | 69.20 | 69.81 | 67.50 | 67.90 | 29,293 | -1.18(-1.71%) |
May 05, 2015 | 69.66 | 70.59 | 69.02 | 69.08 | 13,985 | -0.95(-1.36%) |
May 04, 2015 | 69.80 | 70.38 | 69.58 | 70.03 | 16,470 | +0.78(+1.13%) |
May 01, 2015 | 69.74 | 70.19 | 68.58 | 69.25 | 35,398 | +0.12(+0.17%) |
Apr 30, 2015 | 72.35 | 72.72 | 68.72 | 69.13 | 53,653 | -3.21(-4.44%) |
Apr 29, 2015 | 71.28 | 72.34 | 71.05 | 72.34 | 21,863 | +0.90(+1.26%) |
Apr 28, 2015 | 70.32 | 71.52 | 70.32 | 71.44 | 51,272 | +1.50(+2.14%) |
Apr 27, 2015 | 70.90 | 71.25 | 69.93 | 69.94 | 37,205 | -1.06(-1.49%) |
Apr 24, 2015 | 71.03 | 71.15 | 70.50 | 71.00 | 9,655 | +0.15(+0.21%) |
Apr 23, 2015 | 70.49 | 71.50 | 70.24 | 70.85 | 12,844 | +0.25(+0.35%) |
Apr 22, 2015 | 70.72 | 70.86 | 69.93 | 70.60 | 14,263 | +0.14(+0.20%) |
Apr 21, 2015 | 70.51 | 70.82 | 70.34 | 70.46 | 12,349 | -0.06(-0.09%) |
Apr 20, 2015 | 69.54 | 70.60 | 69.54 | 70.52 | 15,043 | +1.12(+1.61%) |
Apr 17, 2015 | 70.73 | 70.73 | 69.00 | 69.40 | 22,394 | -1.79(-2.51%) |
Apr 16, 2015 | 70.65 | 71.40 | 70.48 | 71.19 | 17,279 | +0.37(+0.52%) |
Apr 15, 2015 | 70.00 | 70.99 | 70.00 | 70.82 | 21,139 | +1.05(+1.50%) |
Apr 14, 2015 | 70.26 | 70.26 | 69.13 | 69.77 | 28,043 | -0.03(-0.04%) |
Apr 13, 2015 | 69.49 | 70.50 | 69.49 | 69.80 | 19,256 | +0.31(+0.45%) |
Apr 10, 2015 | 69.89 | 69.89 | 69.39 | 69.49 | 20,955 | -0.15(-0.22%) |
Apr 09, 2015 | 69.13 | 69.64 | 68.89 | 69.64 | 81,948 | +0.96(+1.40%) |
Apr 08, 2015 | 67.53 | 69.01 | 67.53 | 68.68 | 48,607 | +1.15(+1.70%) |
Apr 07, 2015 | 68.07 | 68.83 | 67.38 | 67.53 | 61,116 | -1.39(-2.02%) |
Apr 06, 2015 | 67.55 | 68.92 | 67.38 | 68.92 | 20,305 | +0.98(+1.44%) |
Apr 02, 2015 | 67.85 | 67.94 | 67.94 | 67.94 | 21,700 | +0.18(+0.27%) |
Apr 01, 2015 | 68.32 | 68.52 | 66.10 | 67.76 | 92,363 | -0.96(-1.40%) |
Mar 31, 2015 | 68.18 | 69.19 | 67.96 | 68.72 | 13,960 | +0.28(+0.41%) |
Mar 30, 2015 | 68.32 | 69.27 | 68.32 | 68.44 | 16,804 | +0.19(+0.28%) |
Mar 27, 2015 | 67.53 | 68.28 | 67.53 | 68.25 | 22,476 | +0.74(+1.10%) |
Mar 26, 2015 | 67.89 | 67.89 | 67.12 | 67.51 | 16,534 | -0.51(-0.75%) |
Mar 25, 2015 | 69.20 | 69.31 | 68.02 | 68.02 | 41,080 | -1.27(-1.83%) |
Mar 24, 2015 | 70.59 | 70.65 | 69.29 | 69.29 | 14,558 | -1.67(-2.35%) |
Mar 23, 2015 | 70.43 | 71.22 | 70.36 | 70.96 | 16,897 | +0.85(+1.21%) |
Mar 20, 2015 | 69.30 | 70.54 | 69.26 | 70.11 | 55,983 | +0.89(+1.29%) |
Mar 19, 2015 | 68.88 | 69.56 | 68.82 | 69.22 | 42,726 | +0.10(+0.14%) |
Mar 18, 2015 | 68.66 | 69.36 | 68.21 | 69.12 | 42,858 | +0.00(+0.00%) |
Mar 17, 2015 | 68.99 | 69.40 | 68.72 | 69.12 | 29,424 | -0.37(-0.53%) |
Mar 16, 2015 | 68.92 | 69.87 | 68.53 | 69.49 | 53,599 | +1.14(+1.67%) |
Mar 13, 2015 | 69.79 | 69.81 | 67.90 | 68.35 | 47,890 | -1.55(-2.22%) |
Mar 12, 2015 | 69.53 | 70.18 | 69.25 | 69.90 | 15,513 | +0.56(+0.81%) |
Mar 11, 2015 | 69.80 | 69.83 | 69.02 | 69.34 | 22,243 | -0.61(-0.87%) |
Mar 10, 2015 | 71.01 | 71.05 | 69.94 | 69.95 | 25,497 | -1.50(-2.10%) |
Mar 09, 2015 | 70.45 | 71.98 | 70.12 | 71.45 | 40,159 | +1.10(+1.56%) |
Mar 06, 2015 | 70.44 | 71.08 | 69.78 | 70.35 | 47,114 | -0.15(-0.21%) |
Mar 05, 2015 | 71.31 | 71.31 | 70.34 | 70.50 | 31,283 | -0.70(-0.98%) |
Mar 04, 2015 | 72.00 | 71.94 | 70.49 | 71.20 | 28,658 | -0.74(-1.03%) |
Mar 03, 2015 | 71.11 | 72.12 | 70.98 | 71.94 | 21,642 | +0.86(+1.21%) |