Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 73.00 | 74.58 | 72.02 | 72.53 | 28,013 | -0.12(-0.17%) |
May 28, 2015 | 72.17 | 73.04 | 71.49 | 72.65 | 34,396 | +0.45(+0.62%) |
May 27, 2015 | 71.41 | 72.27 | 70.57 | 72.20 | 21,521 | +1.30(+1.83%) |
May 26, 2015 | 71.00 | 71.54 | 70.01 | 70.90 | 33,885 | +0.20(+0.28%) |
May 22, 2015 | 73.01 | 70.70 | 70.70 | 70.70 | 34,600 | +1.14(+1.64%) |
May 21, 2015 | 69.47 | 70.25 | 68.22 | 69.56 | 19,701 | +0.02(+0.03%) |
May 20, 2015 | 70.25 | 70.25 | 68.55 | 69.54 | 6,794 | -0.37(-0.53%) |
May 19, 2015 | 70.31 | 71.33 | 69.49 | 69.91 | 22,157 | -0.69(-0.98%) |
May 18, 2015 | 68.99 | 70.86 | 68.97 | 70.60 | 22,106 | +1.40(+2.02%) |
May 15, 2015 | 69.06 | 69.42 | 67.94 | 69.20 | 18,896 | +0.11(+0.16%) |
May 14, 2015 | 67.69 | 69.21 | 67.54 | 69.09 | 17,291 | +1.41(+2.08%) |
May 13, 2015 | 67.34 | 67.79 | 66.34 | 67.68 | 19,017 | +0.25(+0.37%) |
May 12, 2015 | 67.39 | 68.00 | 66.77 | 67.43 | 21,335 | -0.76(-1.11%) |
May 11, 2015 | 68.92 | 69.25 | 67.83 | 68.19 | 20,859 | -0.86(-1.25%) |
May 08, 2015 | 69.89 | 70.56 | 67.68 | 69.05 | 25,608 | +0.16(+0.23%) |
May 07, 2015 | 68.45 | 70.14 | 67.24 | 68.89 | 31,716 | +1.68(+2.50%) |
May 06, 2015 | 66.77 | 67.53 | 65.25 | 67.21 | 38,982 | +0.22(+0.33%) |
May 05, 2015 | 65.41 | 67.30 | 65.19 | 66.99 | 45,185 | +1.25(+1.90%) |
May 04, 2015 | 66.91 | 67.44 | 65.21 | 65.74 | 52,298 | -0.46(-0.69%) |
May 01, 2015 | 65.84 | 66.74 | 64.81 | 66.20 | 24,385 | +0.63(+0.96%) |
Apr 30, 2015 | 66.94 | 67.62 | 64.54 | 65.57 | 46,429 | -1.27(-1.90%) |
Apr 29, 2015 | 68.57 | 68.57 | 66.29 | 66.84 | 17,712 | -2.40(-3.47%) |
Apr 28, 2015 | 66.00 | 69.62 | 65.98 | 69.24 | 21,261 | +3.13(+4.73%) |
Apr 27, 2015 | 68.61 | 69.93 | 66.01 | 66.11 | 20,987 | -2.26(-3.31%) |
Apr 24, 2015 | 67.58 | 68.53 | 67.24 | 68.37 | 30,791 | +0.56(+0.83%) |
Apr 23, 2015 | 68.29 | 68.89 | 66.37 | 67.81 | 44,042 | -0.88(-1.28%) |
Apr 22, 2015 | 68.90 | 69.08 | 67.71 | 68.69 | 34,508 | -0.01(-0.01%) |
Apr 21, 2015 | 68.29 | 69.71 | 68.29 | 68.70 | 40,678 | +0.27(+0.39%) |
Apr 20, 2015 | 68.40 | 69.16 | 66.62 | 68.43 | 39,094 | +0.24(+0.35%) |
Apr 17, 2015 | 69.25 | 70.10 | 68.13 | 68.19 | 31,752 | -2.43(-3.44%) |
Apr 16, 2015 | 70.70 | 72.57 | 70.57 | 70.62 | 15,841 | -2.53(-3.46%) |
Apr 15, 2015 | 71.12 | 73.76 | 71.12 | 73.15 | 34,032 | +2.22(+3.13%) |
Apr 14, 2015 | 71.20 | 71.43 | 69.24 | 70.93 | 18,359 | -0.01(-0.01%) |
Apr 13, 2015 | 72.07 | 72.09 | 70.77 | 70.94 | 10,440 | -1.15(-1.60%) |
Apr 10, 2015 | 73.84 | 74.35 | 70.39 | 72.09 | 34,260 | -1.24(-1.69%) |
Apr 09, 2015 | 74.25 | 74.25 | 72.17 | 73.33 | 12,108 | -0.07(-0.10%) |
Apr 08, 2015 | 72.81 | 73.46 | 72.25 | 73.40 | 17,528 | +0.39(+0.53%) |
Apr 07, 2015 | 75.61 | 75.61 | 72.85 | 73.01 | 12,987 | -1.91(-2.55%) |
Apr 06, 2015 | 74.90 | 75.50 | 72.72 | 74.92 | 17,865 | +0.52(+0.70%) |
Apr 02, 2015 | 70.41 | 74.40 | 74.40 | 74.40 | 38,700 | +1.61(+2.21%) |
Apr 01, 2015 | 74.46 | 74.95 | 71.82 | 72.79 | 32,823 | -2.27(-3.02%) |
Mar 31, 2015 | 76.70 | 77.90 | 74.55 | 75.06 | 27,092 | -1.79(-2.33%) |
Mar 30, 2015 | 75.02 | 78.75 | 75.02 | 76.85 | 30,330 | +1.82(+2.43%) |
Mar 27, 2015 | 72.64 | 75.50 | 72.16 | 75.03 | 28,911 | +2.66(+3.68%) |
Mar 26, 2015 | 72.89 | 72.89 | 70.82 | 72.37 | 19,905 | -1.38(-1.87%) |
Mar 25, 2015 | 76.37 | 76.37 | 73.58 | 73.75 | 24,026 | -2.31(-3.04%) |
Mar 24, 2015 | 74.92 | 76.83 | 74.39 | 76.06 | 14,941 | +1.14(+1.52%) |
Mar 23, 2015 | 74.90 | 76.74 | 74.41 | 74.92 | 56,192 | -0.29(-0.39%) |
Mar 20, 2015 | 72.59 | 75.57 | 72.59 | 75.21 | 127,195 | +3.17(+4.40%) |
Mar 19, 2015 | 71.61 | 72.54 | 70.74 | 72.04 | 25,204 | +0.53(+0.74%) |
Mar 18, 2015 | 69.06 | 71.73 | 69.06 | 71.51 | 17,517 | +2.06(+2.97%) |
Mar 17, 2015 | 71.44 | 71.90 | 68.79 | 69.45 | 22,582 | -2.40(-3.34%) |
Mar 16, 2015 | 72.91 | 72.98 | 71.40 | 71.85 | 17,248 | -0.41(-0.57%) |
Mar 13, 2015 | 72.58 | 73.15 | 72.01 | 72.26 | 15,115 | -0.37(-0.51%) |
Mar 12, 2015 | 71.03 | 73.32 | 71.01 | 72.63 | 50,585 | +2.27(+3.23%) |
Mar 11, 2015 | 69.56 | 70.62 | 69.30 | 70.36 | 37,580 | +1.32(+1.91%) |
Mar 10, 2015 | 69.73 | 70.38 | 69.01 | 69.04 | 16,814 | -1.09(-1.55%) |
Mar 09, 2015 | 69.89 | 71.21 | 69.49 | 70.13 | 14,545 | +0.57(+0.82%) |
Mar 06, 2015 | 70.60 | 71.61 | 69.38 | 69.56 | 22,376 | -1.63(-2.29%) |
Mar 05, 2015 | 71.46 | 72.49 | 70.61 | 71.19 | 15,536 | +0.43(+0.61%) |
Mar 04, 2015 | 70.73 | 70.73 | 70.03 | 70.76 | 12,743 | -0.77(-1.08%) |
Mar 03, 2015 | 71.97 | 72.83 | 71.61 | 71.53 | 24,526 | -1.14(-1.57%) |