Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 70.16 | 70.21 | 69.75 | 69.87 | 8,425,697 | -0.32(-0.46%) |
May 28, 2015 | 70.09 | 70.34 | 70.02 | 70.20 | 5,070,206 | -0.02(-0.02%) |
May 27, 2015 | 70.51 | 70.67 | 69.98 | 70.22 | 5,824,384 | -0.07(-0.10%) |
May 26, 2015 | 71.10 | 71.40 | 70.07 | 70.29 | 6,027,062 | -0.93(-1.30%) |
May 22, 2015 | 70.86 | 71.22 | 71.22 | 71.22 | 3,874,261 | +0.43(+0.61%) |
May 21, 2015 | 70.59 | 71.15 | 70.48 | 70.79 | 4,848,453 | -0.18(-0.25%) |
May 20, 2015 | 71.36 | 71.39 | 70.80 | 70.96 | 4,548,365 | -0.35(-0.49%) |
May 19, 2015 | 70.44 | 71.52 | 70.44 | 71.31 | 6,917,877 | +1.04(+1.48%) |
May 18, 2015 | 70.37 | 70.60 | 69.93 | 70.27 | 5,225,141 | -0.04(-0.06%) |
May 15, 2015 | 70.91 | 71.14 | 70.11 | 70.31 | 5,110,372 | -0.46(-0.66%) |
May 14, 2015 | 70.42 | 70.91 | 70.35 | 70.78 | 5,077,888 | +0.78(+1.11%) |
May 13, 2015 | 69.68 | 70.13 | 69.57 | 70.00 | 6,268,717 | +0.68(+0.99%) |
May 12, 2015 | 69.38 | 69.62 | 68.76 | 69.31 | 5,219,539 | -0.54(-0.78%) |
May 11, 2015 | 69.29 | 70.34 | 69.25 | 69.86 | 6,648,119 | +0.63(+0.91%) |
May 08, 2015 | 69.15 | 69.80 | 69.04 | 69.23 | 8,212,305 | +0.48(+0.70%) |
May 07, 2015 | 68.23 | 69.02 | 68.02 | 68.74 | 9,041,202 | +0.51(+0.75%) |
May 06, 2015 | 68.98 | 69.11 | 67.83 | 68.24 | 6,728,371 | +0.01(+0.01%) |
May 05, 2015 | 68.35 | 68.82 | 68.17 | 68.23 | 6,076,209 | -0.39(-0.56%) |
May 04, 2015 | 68.33 | 68.84 | 68.14 | 68.61 | 4,446,984 | +0.53(+0.77%) |
May 01, 2015 | 68.24 | 68.27 | 67.76 | 68.09 | 4,402,973 | +0.20(+0.30%) |
Apr 30, 2015 | 67.53 | 68.09 | 67.47 | 67.89 | 7,705,302 | +0.25(+0.38%) |
Apr 29, 2015 | 67.60 | 67.90 | 67.49 | 67.63 | 4,931,608 | -0.29(-0.43%) |
Apr 28, 2015 | 68.10 | 68.13 | 67.44 | 67.92 | 7,407,881 | +0.00(+0.00%) |
Apr 27, 2015 | 68.22 | 68.33 | 67.53 | 67.92 | 7,874,173 | -0.44(-0.64%) |
Apr 24, 2015 | 68.63 | 68.65 | 68.17 | 68.36 | 3,879,862 | -0.14(-0.20%) |
Apr 23, 2015 | 68.42 | 68.69 | 68.14 | 68.50 | 5,493,875 | -0.25(-0.37%) |
Apr 22, 2015 | 67.85 | 68.94 | 67.65 | 68.75 | 8,349,177 | +1.02(+1.50%) |
Apr 21, 2015 | 67.82 | 68.19 | 67.70 | 67.74 | 5,846,982 | +0.04(+0.06%) |
Apr 20, 2015 | 67.83 | 68.24 | 67.46 | 67.69 | 9,619,688 | -0.08(-0.12%) |
Apr 17, 2015 | 68.72 | 68.81 | 67.08 | 67.77 | 25,228,056 | -3.15(-4.44%) |
Apr 16, 2015 | 69.62 | 71.15 | 69.46 | 70.92 | 9,208,935 | +1.02(+1.45%) |
Apr 15, 2015 | 69.62 | 70.38 | 69.61 | 69.90 | 6,894,087 | +0.23(+0.33%) |
Apr 14, 2015 | 69.77 | 70.09 | 69.15 | 69.67 | 4,806,764 | +0.19(+0.28%) |
Apr 13, 2015 | 69.88 | 70.11 | 69.47 | 69.48 | 4,667,749 | -0.28(-0.40%) |
Apr 10, 2015 | 69.61 | 70.09 | 69.42 | 69.76 | 3,926,926 | +0.38(+0.54%) |
Apr 09, 2015 | 68.92 | 69.53 | 68.73 | 69.38 | 4,892,249 | +0.41(+0.60%) |
Apr 08, 2015 | 68.74 | 69.56 | 68.63 | 68.97 | 7,308,375 | +0.32(+0.46%) |
Apr 07, 2015 | 68.88 | 69.58 | 68.60 | 68.66 | 6,753,168 | -1.14(-1.63%) |
Apr 06, 2015 | 69.54 | 70.21 | 69.01 | 69.80 | 4,370,853 | -0.06(-0.09%) |
Apr 02, 2015 | 69.18 | 69.86 | 69.86 | 69.86 | 6,497,642 | +0.67(+0.98%) |
Apr 01, 2015 | 68.41 | 69.52 | 68.24 | 69.18 | 7,031,878 | +0.71(+1.04%) |
Mar 31, 2015 | 68.27 | 68.83 | 68.03 | 68.47 | 6,752,142 | +0.29(+0.42%) |
Mar 30, 2015 | 68.45 | 68.79 | 68.14 | 68.18 | 8,338,822 | +0.07(+0.10%) |
Mar 27, 2015 | 68.49 | 68.68 | 67.89 | 68.11 | 10,328,286 | -0.45(-0.65%) |
Mar 26, 2015 | 69.60 | 69.60 | 68.14 | 68.56 | 18,522,954 | -1.42(-2.03%) |
Mar 25, 2015 | 71.13 | 71.17 | 69.91 | 69.98 | 10,197,137 | -1.10(-1.55%) |
Mar 24, 2015 | 71.67 | 71.77 | 71.00 | 71.08 | 5,972,821 | -0.73(-1.01%) |
Mar 23, 2015 | 72.25 | 72.98 | 71.81 | 71.81 | 8,346,643 | -0.44(-0.60%) |
Mar 20, 2015 | 71.45 | 72.56 | 71.20 | 72.25 | 10,689,374 | +1.01(+1.42%) |
Mar 19, 2015 | 71.49 | 71.60 | 70.71 | 71.23 | 5,353,823 | -0.28(-0.39%) |
Mar 18, 2015 | 70.39 | 71.91 | 70.12 | 71.51 | 7,382,491 | +0.70(+0.99%) |
Mar 17, 2015 | 70.93 | 70.94 | 70.38 | 70.81 | 4,874,441 | -0.38(-0.54%) |
Mar 16, 2015 | 70.66 | 71.33 | 70.54 | 71.20 | 6,061,322 | +0.79(+1.12%) |
Mar 13, 2015 | 71.20 | 71.33 | 69.84 | 70.41 | 7,920,763 | -0.84(-1.18%) |
Mar 12, 2015 | 69.97 | 71.63 | 69.94 | 71.25 | 10,744,823 | +1.84(+2.66%) |
Mar 11, 2015 | 69.36 | 69.67 | 69.11 | 69.41 | 5,203,266 | +0.30(+0.43%) |
Mar 10, 2015 | 69.65 | 69.69 | 68.90 | 69.11 | 8,612,641 | -1.22(-1.74%) |
Mar 09, 2015 | 70.02 | 70.61 | 69.84 | 70.33 | 6,692,069 | +0.17(+0.25%) |
Mar 06, 2015 | 70.44 | 70.89 | 69.94 | 70.16 | 7,475,199 | -0.73(-1.04%) |
Mar 05, 2015 | 70.46 | 71.11 | 70.45 | 70.89 | 6,369,350 | +0.45(+0.64%) |
Mar 04, 2015 | 71.24 | 71.56 | 70.38 | 70.44 | 7,003,634 | -1.12(-1.56%) |
Mar 03, 2015 | 70.75 | 71.57 | 70.67 | 71.56 | 7,848,306 | -0.10(-0.15%) |