Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 71.17 | 71.83 | 69.65 | 70.08 | 79,914 | -0.99(-1.39%) |
May 28, 2015 | 70.94 | 73.00 | 69.40 | 71.07 | 90,075 | +0.07(+0.10%) |
May 27, 2015 | 71.30 | 73.39 | 70.32 | 71.00 | 181,235 | -0.20(-0.28%) |
May 26, 2015 | 71.85 | 72.03 | 70.68 | 71.20 | 176,331 | -1.15(-1.59%) |
May 22, 2015 | 72.48 | 72.35 | 72.35 | 72.35 | 67,400 | -0.31(-0.43%) |
May 21, 2015 | 72.94 | 73.37 | 72.32 | 72.66 | 55,824 | -0.49(-0.67%) |
May 20, 2015 | 73.57 | 73.78 | 72.68 | 73.15 | 42,868 | -0.12(-0.16%) |
May 19, 2015 | 73.69 | 74.47 | 72.43 | 73.27 | 60,547 | -0.67(-0.91%) |
May 18, 2015 | 72.72 | 73.95 | 72.44 | 73.94 | 95,424 | +1.18(+1.62%) |
May 15, 2015 | 73.31 | 73.31 | 72.37 | 72.76 | 52,305 | -0.68(-0.93%) |
May 14, 2015 | 72.69 | 73.64 | 72.53 | 73.44 | 66,224 | +0.95(+1.31%) |
May 13, 2015 | 72.88 | 72.96 | 71.93 | 72.49 | 74,147 | +0.01(+0.01%) |
May 12, 2015 | 72.10 | 72.68 | 70.96 | 72.48 | 75,374 | +0.21(+0.29%) |
May 11, 2015 | 71.87 | 72.91 | 71.72 | 72.27 | 56,885 | +0.19(+0.26%) |
May 08, 2015 | 72.94 | 72.94 | 71.68 | 72.08 | 64,171 | -0.25(-0.35%) |
May 07, 2015 | 72.52 | 73.00 | 71.89 | 72.33 | 73,397 | -0.19(-0.26%) |
May 06, 2015 | 71.65 | 72.65 | 71.25 | 72.52 | 76,009 | +0.93(+1.30%) |
May 05, 2015 | 72.28 | 72.61 | 71.05 | 71.59 | 75,927 | -0.77(-1.06%) |
May 04, 2015 | 72.53 | 73.59 | 72.21 | 72.36 | 36,509 | -0.23(-0.32%) |
May 01, 2015 | 73.14 | 73.36 | 72.00 | 72.59 | 82,978 | -0.40(-0.55%) |
Apr 30, 2015 | 74.81 | 75.68 | 72.39 | 72.99 | 130,850 | -2.33(-3.09%) |
Apr 29, 2015 | 75.52 | 76.19 | 74.74 | 75.32 | 48,730 | -0.69(-0.91%) |
Apr 28, 2015 | 75.32 | 76.42 | 75.08 | 76.01 | 65,085 | +0.86(+1.14%) |
Apr 27, 2015 | 75.34 | 76.68 | 74.87 | 75.15 | 54,355 | -0.20(-0.27%) |
Apr 24, 2015 | 76.07 | 76.07 | 74.96 | 75.35 | 50,925 | -0.58(-0.76%) |
Apr 23, 2015 | 75.27 | 76.57 | 75.20 | 75.93 | 56,394 | +0.39(+0.52%) |
Apr 22, 2015 | 75.08 | 76.29 | 74.39 | 75.54 | 36,192 | +0.32(+0.43%) |
Apr 21, 2015 | 76.20 | 76.75 | 74.85 | 75.22 | 68,094 | -0.83(-1.09%) |
Apr 20, 2015 | 75.74 | 76.97 | 75.47 | 76.05 | 80,556 | +0.62(+0.82%) |
Apr 17, 2015 | 75.99 | 76.54 | 75.15 | 75.43 | 93,820 | -1.16(-1.51%) |
Apr 16, 2015 | 77.18 | 77.54 | 76.30 | 76.59 | 86,990 | -0.65(-0.84%) |
Apr 15, 2015 | 77.04 | 77.86 | 76.64 | 77.24 | 148,646 | +0.35(+0.46%) |
Apr 14, 2015 | 76.82 | 77.60 | 76.71 | 76.89 | 161,232 | -0.07(-0.09%) |
Apr 13, 2015 | 76.27 | 77.28 | 76.27 | 76.96 | 95,213 | +0.47(+0.61%) |
Apr 10, 2015 | 76.43 | 76.71 | 75.64 | 76.49 | 96,494 | +0.57(+0.75%) |
Apr 09, 2015 | 76.09 | 76.38 | 75.21 | 75.92 | 84,887 | -0.31(-0.41%) |
Apr 08, 2015 | 75.90 | 76.33 | 74.87 | 76.23 | 86,524 | +0.07(+0.09%) |
Apr 07, 2015 | 77.04 | 77.04 | 75.82 | 76.16 | 120,013 | -1.13(-1.46%) |
Apr 06, 2015 | 75.92 | 77.51 | 75.05 | 77.29 | 71,101 | +0.88(+1.15%) |
Apr 02, 2015 | 76.95 | 76.41 | 76.41 | 76.41 | 218,400 | -0.44(-0.57%) |
Apr 01, 2015 | 76.69 | 76.91 | 75.59 | 76.85 | 104,435 | +0.31(+0.41%) |
Mar 31, 2015 | 75.47 | 77.66 | 75.13 | 76.54 | 314,104 | +1.01(+1.34%) |
Mar 30, 2015 | 74.69 | 75.84 | 73.50 | 75.53 | 262,264 | -0.05(-0.07%) |
Mar 27, 2015 | 66.00 | 75.98 | 66.00 | 75.58 | 790,408 | +13.20(+21.16%) |
Mar 26, 2015 | 62.49 | 63.12 | 62.10 | 62.38 | 65,170 | -0.37(-0.59%) |
Mar 25, 2015 | 64.06 | 64.29 | 62.68 | 62.75 | 64,039 | -1.32(-2.06%) |
Mar 24, 2015 | 63.77 | 64.34 | 63.62 | 64.07 | 32,949 | +0.16(+0.25%) |
Mar 23, 2015 | 64.21 | 64.73 | 63.86 | 63.91 | 43,676 | -0.54(-0.84%) |
Mar 20, 2015 | 64.13 | 64.68 | 63.14 | 64.45 | 152,713 | +0.81(+1.27%) |
Mar 19, 2015 | 63.68 | 63.97 | 63.00 | 63.64 | 71,130 | -0.43(-0.67%) |
Mar 18, 2015 | 63.30 | 64.93 | 63.02 | 64.07 | 59,424 | +0.81(+1.28%) |
Mar 17, 2015 | 63.04 | 63.63 | 62.68 | 63.26 | 46,417 | -0.08(-0.13%) |
Mar 16, 2015 | 63.18 | 63.83 | 62.88 | 63.34 | 99,406 | +0.42(+0.67%) |
Mar 13, 2015 | 63.30 | 63.30 | 62.07 | 62.92 | 44,492 | -0.26(-0.41%) |
Mar 12, 2015 | 62.15 | 63.35 | 61.34 | 63.18 | 88,629 | +1.62(+2.63%) |
Mar 11, 2015 | 61.52 | 62.18 | 60.78 | 61.56 | 122,419 | -0.07(-0.11%) |
Mar 10, 2015 | 62.95 | 62.96 | 61.54 | 61.63 | 126,857 | -1.63(-2.58%) |
Mar 09, 2015 | 62.27 | 63.41 | 62.27 | 63.26 | 102,767 | +1.17(+1.88%) |
Mar 06, 2015 | 62.02 | 62.36 | 61.70 | 62.09 | 84,044 | -0.49(-0.78%) |
Mar 05, 2015 | 61.99 | 62.82 | 61.67 | 62.58 | 91,119 | +0.48(+0.77%) |
Mar 04, 2015 | 62.44 | 62.81 | 61.57 | 62.10 | 87,556 | -0.71(-1.13%) |
Mar 03, 2015 | 62.71 | 62.92 | 62.33 | 62.81 | 45,002 | -0.26(-0.41%) |