Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 71.80 | 72.19 | 71.27 | 71.70 | 47,903 | -0.01(-0.01%) |
May 28, 2015 | 71.66 | 71.83 | 71.08 | 71.71 | 33,560 | -0.21(-0.29%) |
May 27, 2015 | 70.82 | 71.91 | 70.76 | 71.91 | 35,610 | +1.09(+1.54%) |
May 26, 2015 | 71.20 | 71.20 | 70.36 | 70.82 | 150,235 | -0.50(-0.69%) |
May 22, 2015 | 71.52 | 71.32 | 71.32 | 71.32 | 49,725 | -0.15(-0.21%) |
May 21, 2015 | 71.89 | 72.08 | 71.29 | 71.47 | 51,864 | -0.35(-0.49%) |
May 20, 2015 | 71.76 | 71.99 | 71.24 | 71.82 | 29,985 | +0.23(+0.31%) |
May 19, 2015 | 71.71 | 71.90 | 71.32 | 71.60 | 39,880 | -0.20(-0.28%) |
May 18, 2015 | 70.95 | 71.91 | 70.88 | 71.80 | 53,627 | +0.86(+1.21%) |
May 15, 2015 | 70.99 | 71.14 | 70.64 | 70.94 | 16,406 | -0.04(-0.05%) |
May 14, 2015 | 70.67 | 71.08 | 70.37 | 70.98 | 38,841 | +0.75(+1.06%) |
May 13, 2015 | 70.59 | 70.72 | 70.01 | 70.23 | 34,290 | -0.21(-0.29%) |
May 12, 2015 | 70.36 | 70.69 | 69.47 | 70.44 | 29,484 | -0.16(-0.23%) |
May 11, 2015 | 70.30 | 71.18 | 70.30 | 70.60 | 24,984 | +0.23(+0.32%) |
May 08, 2015 | 70.55 | 70.81 | 70.25 | 70.37 | 43,930 | +0.45(+0.65%) |
May 07, 2015 | 69.52 | 70.11 | 69.18 | 69.92 | 36,238 | +0.37(+0.54%) |
May 06, 2015 | 69.60 | 69.63 | 68.98 | 69.54 | 26,509 | +0.22(+0.31%) |
May 05, 2015 | 70.45 | 70.48 | 69.03 | 69.33 | 82,252 | -1.25(-1.77%) |
May 04, 2015 | 70.32 | 71.18 | 70.32 | 70.58 | 92,956 | +0.21(+0.29%) |
May 01, 2015 | 69.93 | 70.48 | 69.50 | 70.37 | 120,482 | +0.78(+1.13%) |
Apr 30, 2015 | 71.25 | 71.25 | 69.42 | 69.59 | 133,131 | -1.98(-2.77%) |
Apr 29, 2015 | 71.90 | 72.33 | 71.27 | 71.57 | 217,924 | -0.86(-1.18%) |
Apr 28, 2015 | 72.07 | 72.63 | 71.11 | 72.43 | 230,271 | +0.60(+0.84%) |
Apr 27, 2015 | 73.25 | 73.60 | 71.73 | 71.82 | 102,812 | -1.23(-1.69%) |
Apr 24, 2015 | 73.44 | 73.58 | 73.01 | 73.06 | 38,489 | -0.31(-0.42%) |
Apr 23, 2015 | 72.85 | 73.54 | 72.72 | 73.36 | 41,065 | +0.31(+0.42%) |
Apr 22, 2015 | 73.00 | 73.22 | 72.14 | 73.06 | 186,974 | +0.26(+0.36%) |
Apr 21, 2015 | 72.75 | 73.09 | 72.80 | 72.80 | 322,076 | +0.05(+0.06%) |
Apr 20, 2015 | 72.45 | 72.98 | 72.08 | 72.75 | 59,864 | +0.69(+0.96%) |
Apr 17, 2015 | 72.67 | 72.77 | 71.72 | 72.06 | 37,400 | -1.16(-1.59%) |
Apr 16, 2015 | 73.18 | 73.37 | 72.92 | 73.22 | 27,109 | +0.03(+0.04%) |
Apr 15, 2015 | 72.89 | 73.42 | 72.76 | 73.19 | 42,379 | +0.66(+0.91%) |
Apr 14, 2015 | 72.68 | 72.89 | 72.19 | 72.54 | 84,453 | +0.07(+0.10%) |
Apr 13, 2015 | 72.35 | 72.92 | 72.28 | 72.46 | 242,008 | +0.23(+0.31%) |
Apr 10, 2015 | 72.18 | 72.46 | 72.03 | 72.24 | 61,836 | +0.40(+0.56%) |
Apr 09, 2015 | 72.26 | 72.61 | 71.18 | 71.84 | 157,908 | -0.38(-0.53%) |
Apr 08, 2015 | 71.69 | 72.36 | 71.69 | 72.22 | 49,925 | +0.68(+0.95%) |
Apr 07, 2015 | 71.67 | 72.31 | 71.43 | 71.54 | 77,030 | -0.18(-0.25%) |
Apr 06, 2015 | 71.20 | 71.99 | 71.20 | 71.72 | 57,629 | +0.04(+0.05%) |
Apr 02, 2015 | 71.64 | 71.68 | 71.68 | 71.68 | 79,138 | +0.20(+0.28%) |
Apr 01, 2015 | 71.24 | 71.48 | 70.39 | 71.48 | 339,017 | +0.23(+0.33%) |
Mar 31, 2015 | 71.28 | 71.56 | 70.92 | 71.25 | 57,151 | -0.24(-0.34%) |
Mar 30, 2015 | 71.03 | 71.77 | 70.94 | 71.49 | 41,102 | +0.89(+1.26%) |
Mar 27, 2015 | 70.32 | 70.76 | 70.05 | 70.60 | 48,048 | +0.42(+0.60%) |
Mar 26, 2015 | 70.08 | 70.56 | 69.82 | 70.18 | 79,279 | -0.13(-0.19%) |
Mar 25, 2015 | 72.54 | 72.60 | 70.24 | 70.31 | 291,514 | -2.10(-2.91%) |
Mar 24, 2015 | 72.17 | 72.80 | 72.17 | 72.41 | 39,221 | +0.25(+0.35%) |
Mar 23, 2015 | 72.23 | 72.52 | 71.88 | 72.16 | 96,718 | -0.13(-0.19%) |
Mar 20, 2015 | 72.40 | 72.80 | 72.06 | 72.30 | 286,364 | +0.31(+0.44%) |
Mar 19, 2015 | 71.21 | 72.01 | 71.21 | 71.98 | 51,174 | +0.56(+0.78%) |
Mar 18, 2015 | 70.86 | 71.55 | 70.65 | 71.43 | 97,165 | +0.40(+0.57%) |
Mar 17, 2015 | 70.53 | 71.07 | 70.29 | 71.02 | 328,390 | +0.27(+0.38%) |
Mar 16, 2015 | 70.91 | 71.00 | 70.47 | 70.75 | 80,949 | +0.14(+0.20%) |
Mar 13, 2015 | 70.54 | 70.82 | 69.76 | 70.61 | 393,186 | -0.05(-0.08%) |
Mar 12, 2015 | 69.90 | 70.66 | 69.84 | 70.66 | 68,929 | +1.14(+1.64%) |
Mar 11, 2015 | 69.28 | 69.60 | 69.05 | 69.52 | 89,426 | +0.41(+0.60%) |
Mar 10, 2015 | 69.30 | 69.41 | 68.72 | 69.11 | 755,137 | -0.93(-1.32%) |
Mar 09, 2015 | 69.97 | 70.05 | 69.61 | 70.03 | 35,973 | +0.21(+0.30%) |
Mar 06, 2015 | 70.08 | 70.52 | 69.67 | 69.83 | 76,893 | -0.71(-1.01%) |
Mar 05, 2015 | 70.44 | 70.61 | 69.93 | 70.54 | 78,290 | +0.42(+0.60%) |
Mar 04, 2015 | 69.67 | 70.30 | 69.51 | 70.11 | 105,926 | -0.05(-0.08%) |
Mar 03, 2015 | 70.40 | 70.40 | 69.78 | 70.17 | 114,788 | -0.53(-0.75%) |