Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 71.88 | 72.56 | 71.47 | 71.77 | 2,256,127 | -0.11(-0.16%) |
May 28, 2015 | 72.08 | 72.73 | 71.64 | 71.88 | 1,443,539 | -0.24(-0.34%) |
May 27, 2015 | 70.30 | 72.36 | 70.10 | 72.13 | 3,013,960 | +1.96(+2.80%) |
May 26, 2015 | 70.43 | 71.16 | 69.76 | 70.17 | 1,688,053 | -0.58(-0.83%) |
May 22, 2015 | 70.67 | 70.75 | 70.75 | 70.75 | 1,817,111 | -0.13(-0.18%) |
May 21, 2015 | 70.09 | 71.04 | 69.83 | 70.88 | 1,350,306 | +0.76(+1.08%) |
May 20, 2015 | 70.49 | 70.84 | 69.90 | 70.12 | 1,633,815 | -0.37(-0.52%) |
May 19, 2015 | 69.83 | 71.92 | 69.81 | 70.49 | 2,796,183 | +1.15(+1.66%) |
May 18, 2015 | 69.29 | 69.58 | 68.73 | 69.34 | 1,493,437 | +0.64(+0.93%) |
May 15, 2015 | 68.64 | 69.40 | 68.50 | 68.70 | 1,532,983 | +0.42(+0.62%) |
May 14, 2015 | 67.78 | 68.54 | 67.44 | 68.28 | 1,924,442 | +0.88(+1.30%) |
May 13, 2015 | 67.07 | 68.02 | 67.07 | 67.40 | 1,589,572 | +0.38(+0.57%) |
May 12, 2015 | 67.89 | 67.89 | 66.18 | 67.02 | 1,640,556 | -1.14(-1.68%) |
May 11, 2015 | 67.35 | 68.75 | 66.94 | 68.16 | 2,232,728 | +0.95(+1.42%) |
May 08, 2015 | 66.29 | 67.32 | 66.11 | 67.21 | 1,659,177 | +1.37(+2.08%) |
May 07, 2015 | 65.41 | 66.11 | 65.23 | 65.84 | 1,976,331 | +0.22(+0.33%) |
May 06, 2015 | 66.13 | 66.74 | 65.03 | 65.62 | 1,750,192 | -0.35(-0.53%) |
May 05, 2015 | 66.84 | 66.84 | 65.62 | 65.97 | 2,000,982 | -1.13(-1.68%) |
May 04, 2015 | 67.36 | 67.56 | 66.98 | 67.09 | 1,271,864 | -0.30(-0.44%) |
May 01, 2015 | 66.40 | 67.50 | 66.33 | 67.39 | 1,700,624 | +1.44(+2.18%) |
Apr 30, 2015 | 66.34 | 66.84 | 65.46 | 65.95 | 1,877,559 | -0.70(-1.05%) |
Apr 29, 2015 | 66.17 | 67.18 | 66.12 | 66.65 | 2,058,844 | -0.01(-0.01%) |
Apr 28, 2015 | 66.50 | 67.07 | 65.73 | 66.66 | 1,979,625 | +0.05(+0.08%) |
Apr 27, 2015 | 67.25 | 67.91 | 66.47 | 66.61 | 2,845,547 | -0.32(-0.48%) |
Apr 24, 2015 | 66.99 | 67.26 | 66.09 | 66.93 | 3,385,094 | -0.33(-0.49%) |
Apr 23, 2015 | 67.62 | 68.21 | 67.02 | 67.26 | 2,760,473 | -1.12(-1.63%) |
Apr 22, 2015 | 68.45 | 68.69 | 66.91 | 68.38 | 3,258,221 | +0.45(+0.67%) |
Apr 21, 2015 | 70.58 | 71.25 | 66.74 | 67.92 | 11,668,160 | +5.10(+8.13%) |
Apr 20, 2015 | 62.00 | 63.18 | 61.95 | 62.82 | 3,310,354 | +1.16(+1.88%) |
Apr 17, 2015 | 62.15 | 62.63 | 61.40 | 61.66 | 2,201,241 | -0.99(-1.57%) |
Apr 16, 2015 | 62.62 | 62.98 | 62.16 | 62.64 | 2,810,509 | -0.55(-0.87%) |
Apr 15, 2015 | 62.91 | 63.73 | 62.71 | 63.19 | 2,842,591 | +0.37(+0.58%) |
Apr 14, 2015 | 63.45 | 63.46 | 62.56 | 62.83 | 2,324,483 | -0.61(-0.96%) |
Apr 13, 2015 | 63.77 | 64.55 | 63.22 | 63.44 | 1,432,333 | -0.35(-0.55%) |
Apr 10, 2015 | 63.94 | 63.94 | 63.34 | 63.79 | 1,374,989 | -0.05(-0.08%) |
Apr 09, 2015 | 63.24 | 63.93 | 63.11 | 63.83 | 1,584,456 | +0.28(+0.45%) |
Apr 08, 2015 | 62.17 | 63.79 | 62.10 | 63.55 | 2,491,264 | +1.45(+2.33%) |
Apr 07, 2015 | 63.21 | 63.79 | 62.09 | 62.10 | 4,074,743 | -1.03(-1.63%) |
Apr 06, 2015 | 60.99 | 63.25 | 60.70 | 63.13 | 3,181,967 | +1.40(+2.26%) |
Apr 02, 2015 | 61.34 | 61.74 | 61.74 | 61.74 | 2,479,504 | +0.43(+0.70%) |
Apr 01, 2015 | 61.60 | 61.83 | 60.98 | 61.31 | 3,007,336 | +0.02(+0.04%) |
Mar 31, 2015 | 62.56 | 62.81 | 60.27 | 61.29 | 4,922,486 | -1.71(-2.71%) |
Mar 30, 2015 | 63.42 | 63.48 | 62.43 | 62.99 | 2,387,477 | +0.13(+0.21%) |
Mar 27, 2015 | 62.27 | 63.24 | 61.85 | 62.86 | 3,915,792 | +0.78(+1.25%) |
Mar 26, 2015 | 62.84 | 62.91 | 61.21 | 62.09 | 5,914,792 | -1.40(-2.20%) |
Mar 25, 2015 | 68.53 | 68.55 | 63.44 | 63.48 | 4,996,150 | -5.24(-7.63%) |
Mar 24, 2015 | 68.50 | 69.38 | 68.32 | 68.73 | 1,936,061 | +0.29(+0.42%) |
Mar 23, 2015 | 68.91 | 69.18 | 68.29 | 68.44 | 1,525,597 | -0.70(-1.01%) |
Mar 20, 2015 | 69.31 | 69.48 | 68.29 | 69.14 | 2,988,631 | +0.24(+0.35%) |
Mar 19, 2015 | 67.62 | 68.93 | 66.95 | 68.89 | 2,753,385 | +1.28(+1.89%) |
Mar 18, 2015 | 68.43 | 68.71 | 65.38 | 67.61 | 5,451,253 | -1.30(-1.89%) |
Mar 17, 2015 | 69.37 | 69.45 | 68.51 | 68.92 | 1,088,995 | -0.79(-1.14%) |
Mar 16, 2015 | 69.14 | 69.77 | 68.93 | 69.71 | 1,145,722 | +1.03(+1.50%) |
Mar 13, 2015 | 67.67 | 68.81 | 67.29 | 68.68 | 2,095,562 | +0.86(+1.27%) |
Mar 12, 2015 | 67.87 | 68.18 | 67.25 | 67.82 | 2,417,117 | -0.48(-0.70%) |
Mar 11, 2015 | 68.27 | 68.98 | 68.14 | 68.30 | 1,599,609 | +0.27(+0.40%) |
Mar 10, 2015 | 69.85 | 70.30 | 68.02 | 68.03 | 2,393,852 | -2.46(-3.49%) |
Mar 09, 2015 | 69.76 | 70.61 | 69.62 | 70.49 | 1,510,862 | +0.69(+0.99%) |
Mar 06, 2015 | 69.87 | 70.38 | 69.42 | 69.80 | 1,597,516 | -0.52(-0.74%) |
Mar 05, 2015 | 70.66 | 71.19 | 69.85 | 70.32 | 1,484,179 | -0.09(-0.12%) |
Mar 04, 2015 | 70.67 | 71.07 | 70.17 | 70.41 | 1,434,206 | -0.80(-1.12%) |
Mar 03, 2015 | 72.81 | 73.27 | 71.03 | 71.21 | 3,050,525 | -2.34(-3.18%) |