Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 70.80 | 70.92 | 69.91 | 70.11 | 2,948,065 | -0.62(-0.88%) |
May 28, 2015 | 70.88 | 71.08 | 70.38 | 70.73 | 2,202,313 | -0.28(-0.39%) |
May 27, 2015 | 70.86 | 71.36 | 70.57 | 71.01 | 2,540,546 | +0.57(+0.81%) |
May 26, 2015 | 71.30 | 71.30 | 70.04 | 70.44 | 3,377,120 | -0.90(-1.26%) |
May 22, 2015 | 71.24 | 71.34 | 71.34 | 71.34 | 2,074,357 | -0.08(-0.11%) |
May 21, 2015 | 71.55 | 71.69 | 71.15 | 71.41 | 2,569,858 | -0.20(-0.28%) |
May 20, 2015 | 71.53 | 71.89 | 71.25 | 71.61 | 2,525,588 | -0.05(-0.07%) |
May 19, 2015 | 71.24 | 71.78 | 71.06 | 71.66 | 3,118,153 | +0.71(+1.01%) |
May 18, 2015 | 70.68 | 71.08 | 70.48 | 70.95 | 1,985,066 | +0.44(+0.63%) |
May 15, 2015 | 71.01 | 71.10 | 70.14 | 70.51 | 3,749,715 | -0.37(-0.52%) |
May 14, 2015 | 70.58 | 70.90 | 70.27 | 70.88 | 2,849,372 | +0.69(+0.98%) |
May 13, 2015 | 69.62 | 70.24 | 69.41 | 70.19 | 2,588,992 | +0.62(+0.89%) |
May 12, 2015 | 69.55 | 69.77 | 69.00 | 69.57 | 2,906,677 | -0.34(-0.48%) |
May 11, 2015 | 69.76 | 70.20 | 69.64 | 69.90 | 2,514,091 | +0.13(+0.18%) |
May 08, 2015 | 69.30 | 69.94 | 68.94 | 69.78 | 3,298,292 | +0.96(+1.39%) |
May 07, 2015 | 68.94 | 69.07 | 68.30 | 68.82 | 3,755,215 | -0.18(-0.27%) |
May 06, 2015 | 69.09 | 69.30 | 68.47 | 69.00 | 3,933,726 | +0.31(+0.45%) |
May 05, 2015 | 68.47 | 69.33 | 68.42 | 68.69 | 3,306,413 | +0.01(+0.01%) |
May 04, 2015 | 68.47 | 68.83 | 68.31 | 68.69 | 2,317,103 | +0.28(+0.40%) |
May 01, 2015 | 67.83 | 68.46 | 67.61 | 68.41 | 3,401,248 | +0.90(+1.34%) |
Apr 30, 2015 | 66.99 | 67.51 | 66.65 | 67.51 | 5,031,357 | +0.41(+0.61%) |
Apr 29, 2015 | 67.30 | 67.63 | 66.67 | 67.10 | 2,275,303 | -0.31(-0.46%) |
Apr 28, 2015 | 67.23 | 67.57 | 66.85 | 67.41 | 2,135,991 | +0.31(+0.46%) |
Apr 27, 2015 | 67.28 | 67.69 | 67.05 | 67.10 | 3,372,171 | -0.07(-0.10%) |
Apr 24, 2015 | 66.87 | 67.68 | 66.27 | 67.17 | 4,527,771 | -1.19(-1.73%) |
Apr 23, 2015 | 68.20 | 68.75 | 68.09 | 68.35 | 2,828,528 | +0.08(+0.12%) |
Apr 22, 2015 | 68.09 | 68.38 | 67.67 | 68.27 | 3,047,075 | +0.19(+0.28%) |
Apr 21, 2015 | 68.89 | 68.98 | 68.05 | 68.08 | 2,748,431 | -0.55(-0.80%) |
Apr 20, 2015 | 68.77 | 69.00 | 68.51 | 68.63 | 2,035,944 | +0.16(+0.23%) |
Apr 17, 2015 | 68.80 | 68.99 | 68.32 | 68.47 | 3,296,526 | -0.84(-1.22%) |
Apr 16, 2015 | 68.99 | 69.48 | 68.90 | 69.31 | 2,842,392 | +0.16(+0.23%) |
Apr 15, 2015 | 68.09 | 69.27 | 67.94 | 69.15 | 4,426,638 | +1.23(+1.81%) |
Apr 14, 2015 | 67.71 | 68.03 | 67.44 | 67.93 | 3,321,896 | +0.22(+0.32%) |
Apr 13, 2015 | 67.31 | 67.91 | 67.16 | 67.71 | 1,969,080 | +0.40(+0.60%) |
Apr 10, 2015 | 66.99 | 67.35 | 66.81 | 67.31 | 2,674,735 | +0.21(+0.31%) |
Apr 09, 2015 | 66.83 | 67.14 | 66.48 | 67.10 | 2,224,915 | +0.14(+0.21%) |
Apr 08, 2015 | 66.52 | 67.67 | 66.51 | 66.96 | 3,070,955 | +0.43(+0.65%) |
Apr 07, 2015 | 66.68 | 67.03 | 66.52 | 66.52 | 2,755,807 | -0.54(-0.81%) |
Apr 06, 2015 | 66.32 | 67.50 | 66.08 | 67.07 | 2,514,247 | +0.01(+0.01%) |
Apr 02, 2015 | 66.50 | 67.06 | 67.06 | 67.06 | 2,357,503 | +0.37(+0.55%) |
Apr 01, 2015 | 65.82 | 66.83 | 65.61 | 66.69 | 4,320,452 | +0.88(+1.33%) |
Mar 31, 2015 | 65.61 | 66.12 | 65.51 | 65.81 | 3,193,735 | -0.32(-0.48%) |
Mar 30, 2015 | 66.12 | 66.47 | 66.01 | 66.13 | 2,350,564 | +0.46(+0.70%) |
Mar 27, 2015 | 65.52 | 65.98 | 65.17 | 65.67 | 3,157,316 | +0.12(+0.18%) |
Mar 26, 2015 | 65.80 | 65.88 | 65.04 | 65.56 | 2,743,832 | -0.28(-0.42%) |
Mar 25, 2015 | 66.95 | 66.95 | 65.83 | 65.83 | 2,297,424 | -1.09(-1.62%) |
Mar 24, 2015 | 67.58 | 67.60 | 66.91 | 66.92 | 2,536,669 | -0.93(-1.37%) |
Mar 23, 2015 | 67.86 | 68.46 | 67.78 | 67.84 | 2,073,648 | +0.10(+0.15%) |
Mar 20, 2015 | 67.61 | 68.01 | 67.43 | 67.74 | 4,370,821 | +0.43(+0.63%) |
Mar 19, 2015 | 68.04 | 68.13 | 67.24 | 67.32 | 3,178,190 | -0.83(-1.23%) |
Mar 18, 2015 | 67.61 | 68.39 | 67.23 | 68.15 | 2,605,847 | +0.10(+0.15%) |
Mar 17, 2015 | 67.63 | 68.18 | 67.36 | 68.05 | 2,636,296 | +0.03(+0.04%) |
Mar 16, 2015 | 67.33 | 68.28 | 67.24 | 68.03 | 3,459,839 | +1.23(+1.84%) |
Mar 13, 2015 | 67.97 | 67.97 | 66.19 | 66.80 | 3,317,995 | -1.21(-1.78%) |
Mar 12, 2015 | 66.00 | 68.06 | 66.00 | 68.01 | 5,464,065 | +2.69(+4.12%) |
Mar 11, 2015 | 65.17 | 65.57 | 64.89 | 65.32 | 2,705,915 | +0.43(+0.66%) |
Mar 10, 2015 | 65.98 | 66.06 | 64.88 | 64.90 | 3,430,827 | -1.77(-2.66%) |
Mar 09, 2015 | 65.86 | 66.82 | 65.65 | 66.67 | 3,650,496 | +0.72(+1.09%) |
Mar 06, 2015 | 66.42 | 67.39 | 65.76 | 65.95 | 3,699,028 | +0.08(+0.11%) |
Mar 05, 2015 | 65.67 | 65.94 | 65.30 | 65.87 | 2,446,760 | +0.20(+0.31%) |
Mar 04, 2015 | 65.92 | 66.08 | 65.44 | 65.67 | 2,803,008 | -0.41(-0.62%) |
Mar 03, 2015 | 66.09 | 66.32 | 65.78 | 66.08 | 2,703,015 | -0.01(-0.01%) |