Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 66.35 | 66.44 | 65.72 | 65.74 | 976,133 | -1.11(-1.66%) |
May 28, 2015 | 66.61 | 66.96 | 66.35 | 66.85 | 706,080 | -1.28(-1.88%) |
May 27, 2015 | 67.84 | 68.22 | 67.71 | 68.13 | 417,350 | -0.07(-0.10%) |
May 26, 2015 | 68.63 | 68.86 | 67.82 | 68.20 | 716,784 | -0.38(-0.55%) |
May 22, 2015 | 68.55 | 68.58 | 68.58 | 68.58 | 883,800 | +1.74(+2.60%) |
May 21, 2015 | 67.06 | 67.16 | 66.58 | 66.84 | 837,872 | +0.02(+0.03%) |
May 20, 2015 | 67.00 | 67.13 | 66.78 | 66.82 | 1,044,277 | -1.24(-1.82%) |
May 19, 2015 | 67.99 | 68.10 | 67.54 | 68.06 | 790,528 | +0.43(+0.64%) |
May 18, 2015 | 68.68 | 68.73 | 67.50 | 67.63 | 1,397,887 | -2.90(-4.11%) |
May 15, 2015 | 69.93 | 70.65 | 69.85 | 70.53 | 1,276,364 | +2.51(+3.69%) |
May 14, 2015 | 68.20 | 68.53 | 68.00 | 68.02 | 1,048,182 | +0.10(+0.15%) |
May 13, 2015 | 68.04 | 68.27 | 67.70 | 67.92 | 1,030,624 | -0.55(-0.80%) |
May 12, 2015 | 68.93 | 68.74 | 68.04 | 68.47 | 831,689 | -0.46(-0.67%) |
May 11, 2015 | 69.99 | 69.99 | 68.88 | 68.93 | 1,229,933 | -1.48(-2.10%) |
May 08, 2015 | 70.28 | 70.82 | 70.22 | 70.41 | 803,559 | +0.41(+0.59%) |
May 07, 2015 | 69.40 | 70.09 | 69.05 | 70.00 | 1,081,293 | -0.72(-1.02%) |
May 06, 2015 | 71.22 | 71.52 | 70.42 | 70.72 | 701,997 | -0.49(-0.69%) |
May 05, 2015 | 72.02 | 72.30 | 71.00 | 71.21 | 880,351 | -1.48(-2.04%) |
May 04, 2015 | 72.26 | 72.92 | 72.04 | 72.69 | 705,138 | +0.66(+0.92%) |
May 01, 2015 | 71.51 | 72.04 | 71.40 | 72.03 | 337,168 | +0.60(+0.84%) |
Apr 30, 2015 | 71.77 | 71.78 | 70.74 | 71.43 | 1,023,579 | -1.61(-2.20%) |
Apr 29, 2015 | 73.55 | 73.80 | 72.55 | 73.04 | 692,387 | -1.05(-1.42%) |
Apr 28, 2015 | 74.08 | 74.28 | 73.66 | 74.09 | 947,895 | -0.84(-1.12%) |
Apr 27, 2015 | 74.94 | 75.52 | 74.79 | 74.93 | 1,276,002 | -0.07(-0.09%) |
Apr 24, 2015 | 74.33 | 75.00 | 74.32 | 75.00 | 832,678 | +0.71(+0.96%) |
Apr 23, 2015 | 73.75 | 74.34 | 73.23 | 74.29 | 869,748 | +0.00(+0.00%) |
Apr 22, 2015 | 73.93 | 74.33 | 73.65 | 74.29 | 995,517 | -0.12(-0.16%) |
Apr 21, 2015 | 74.33 | 74.84 | 74.13 | 74.41 | 1,988,671 | +3.08(+4.32%) |
Apr 20, 2015 | 69.28 | 72.44 | 69.14 | 71.33 | 2,022,565 | +3.65(+5.39%) |
Apr 17, 2015 | 68.16 | 68.19 | 67.05 | 67.68 | 1,322,491 | -0.90(-1.31%) |
Apr 16, 2015 | 68.13 | 68.81 | 67.97 | 68.58 | 1,100,524 | -0.44(-0.64%) |
Apr 15, 2015 | 68.62 | 69.13 | 68.29 | 69.02 | 1,403,717 | -1.61(-2.28%) |
Apr 14, 2015 | 70.29 | 70.67 | 69.62 | 70.63 | 853,550 | +0.16(+0.23%) |
Apr 13, 2015 | 71.40 | 71.68 | 70.38 | 70.47 | 894,734 | -1.02(-1.43%) |
Apr 10, 2015 | 71.48 | 71.68 | 71.26 | 71.49 | 1,055,682 | -0.74(-1.02%) |
Apr 09, 2015 | 71.70 | 72.28 | 70.81 | 72.23 | 1,722,038 | +0.29(+0.40%) |
Apr 08, 2015 | 70.91 | 72.03 | 70.67 | 71.94 | 2,326,420 | +5.27(+7.90%) |
Apr 07, 2015 | 66.81 | 67.29 | 66.63 | 66.67 | 681,505 | +0.01(+0.02%) |
Apr 06, 2015 | 66.67 | 67.22 | 66.61 | 66.66 | 539,861 | +0.35(+0.53%) |
Apr 02, 2015 | 66.16 | 66.31 | 66.31 | 66.31 | 860,200 | +0.99(+1.52%) |
Apr 01, 2015 | 65.25 | 65.46 | 65.05 | 65.32 | 806,686 | +0.29(+0.45%) |
Mar 31, 2015 | 65.11 | 65.25 | 64.91 | 65.03 | 769,805 | -0.04(-0.06%) |
Mar 30, 2015 | 64.65 | 65.22 | 64.62 | 65.07 | 768,096 | +0.82(+1.28%) |
Mar 27, 2015 | 64.59 | 64.74 | 64.07 | 64.25 | 843,483 | -0.44(-0.68%) |
Mar 26, 2015 | 65.16 | 65.24 | 64.65 | 64.69 | 840,963 | -0.43(-0.66%) |
Mar 25, 2015 | 65.70 | 66.15 | 65.09 | 65.12 | 1,213,491 | +0.49(+0.76%) |
Mar 24, 2015 | 65.10 | 65.17 | 64.63 | 64.63 | 1,084,773 | +0.60(+0.94%) |
Mar 23, 2015 | 64.26 | 64.40 | 64.03 | 64.03 | 420,392 | +0.31(+0.49%) |
Mar 20, 2015 | 63.56 | 64.13 | 63.39 | 63.72 | 1,394,792 | -0.82(-1.27%) |
Mar 19, 2015 | 64.61 | 65.03 | 64.20 | 64.54 | 1,379,517 | -2.85(-4.23%) |
Mar 18, 2015 | 66.29 | 67.55 | 66.17 | 67.39 | 844,004 | +1.51(+2.29%) |
Mar 17, 2015 | 65.63 | 66.13 | 65.50 | 65.88 | 490,294 | -0.64(-0.96%) |
Mar 16, 2015 | 65.82 | 66.66 | 65.80 | 66.52 | 1,136,449 | +2.79(+4.38%) |
Mar 13, 2015 | 63.87 | 64.06 | 63.58 | 63.73 | 1,039,233 | -0.20(-0.31%) |
Mar 12, 2015 | 64.26 | 64.43 | 63.83 | 63.93 | 852,146 | +0.28(+0.44%) |
Mar 11, 2015 | 63.14 | 64.02 | 62.85 | 63.65 | 1,130,951 | +0.21(+0.33%) |
Mar 10, 2015 | 64.11 | 64.23 | 63.41 | 63.44 | 1,137,735 | -2.00(-3.06%) |
Mar 09, 2015 | 65.37 | 65.85 | 65.18 | 65.44 | 846,736 | +1.08(+1.68%) |
Mar 06, 2015 | 65.13 | 65.14 | 64.16 | 64.36 | 1,435,264 | -1.53(-2.32%) |
Mar 05, 2015 | 66.11 | 66.39 | 65.78 | 65.89 | 1,761,199 | +0.67(+1.03%) |
Mar 04, 2015 | 64.72 | 65.30 | 64.75 | 65.22 | 906,464 | +0.47(+0.73%) |
Mar 03, 2015 | 66.03 | 66.21 | 64.31 | 64.75 | 1,883,754 | -2.65(-3.93%) |