Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 66.96 | 67.07 | 66.37 | 67.02 | 84,463 | +0.58(+0.87%) |
May 28, 2015 | 66.22 | 66.55 | 65.76 | 66.44 | 79,346 | -4.26(-6.03%) |
May 27, 2015 | 70.37 | 70.81 | 69.98 | 70.70 | 46,612 | +0.14(+0.20%) |
May 26, 2015 | 71.32 | 71.45 | 70.21 | 70.56 | 54,679 | +0.42(+0.60%) |
May 22, 2015 | 69.60 | 70.14 | 70.14 | 70.14 | 64,400 | +1.83(+2.68%) |
May 21, 2015 | 68.53 | 68.81 | 68.31 | 68.31 | 89,981 | -2.56(-3.61%) |
May 20, 2015 | 70.94 | 71.18 | 70.65 | 70.87 | 63,106 | -1.17(-1.62%) |
May 19, 2015 | 72.11 | 72.32 | 71.76 | 72.04 | 52,731 | +0.82(+1.15%) |
May 18, 2015 | 71.97 | 71.98 | 71.01 | 71.22 | 112,958 | -3.03(-4.08%) |
May 15, 2015 | 73.85 | 74.42 | 73.65 | 74.25 | 47,796 | +3.06(+4.30%) |
May 14, 2015 | 71.91 | 71.91 | 71.15 | 71.19 | 113,465 | -1.55(-2.13%) |
May 13, 2015 | 73.15 | 73.35 | 72.59 | 72.74 | 333,001 | +1.22(+1.71%) |
May 12, 2015 | 71.18 | 71.54 | 71.03 | 71.52 | 77,256 | +0.13(+0.18%) |
May 11, 2015 | 72.59 | 72.60 | 71.36 | 71.39 | 62,868 | -0.77(-1.07%) |
May 08, 2015 | 72.15 | 72.66 | 71.95 | 72.16 | 32,260 | +1.96(+2.79%) |
May 07, 2015 | 69.76 | 70.32 | 69.42 | 70.20 | 41,519 | -0.65(-0.92%) |
May 06, 2015 | 72.15 | 72.20 | 70.44 | 70.85 | 75,331 | -2.38(-3.25%) |
May 05, 2015 | 74.18 | 74.20 | 73.13 | 73.23 | 43,915 | -3.50(-4.56%) |
May 04, 2015 | 76.16 | 76.98 | 76.06 | 76.73 | 43,473 | +2.08(+2.79%) |
May 01, 2015 | 74.32 | 74.74 | 74.11 | 74.65 | 29,263 | +0.47(+0.63%) |
Apr 30, 2015 | 74.44 | 74.48 | 73.81 | 74.18 | 57,068 | -1.94(-2.55%) |
Apr 29, 2015 | 76.54 | 76.84 | 75.91 | 76.12 | 47,259 | -0.79(-1.03%) |
Apr 28, 2015 | 76.68 | 76.97 | 76.06 | 76.91 | 61,689 | -1.02(-1.31%) |
Apr 27, 2015 | 77.83 | 78.01 | 77.35 | 77.93 | 66,601 | +0.40(+0.52%) |
Apr 24, 2015 | 77.15 | 77.61 | 77.08 | 77.53 | 147,191 | +3.31(+4.46%) |
Apr 23, 2015 | 74.27 | 74.50 | 73.22 | 74.22 | 247,354 | -0.78(-1.04%) |
Apr 22, 2015 | 74.86 | 75.03 | 74.48 | 75.00 | 363,069 | +1.21(+1.64%) |
Apr 21, 2015 | 73.92 | 74.03 | 73.52 | 73.79 | 492,647 | +1.12(+1.54%) |
Apr 20, 2015 | 72.55 | 73.04 | 72.30 | 72.67 | 53,025 | +3.42(+4.94%) |
Apr 17, 2015 | 68.64 | 69.40 | 68.01 | 69.25 | 88,394 | -4.08(-5.56%) |
Apr 16, 2015 | 72.64 | 73.70 | 72.55 | 73.33 | 73,745 | -0.27(-0.37%) |
Apr 15, 2015 | 73.31 | 73.74 | 73.30 | 73.60 | 48,175 | +0.60(+0.82%) |
Apr 14, 2015 | 72.36 | 73.18 | 72.17 | 73.00 | 43,406 | +0.30(+0.41%) |
Apr 13, 2015 | 74.11 | 74.29 | 72.70 | 72.70 | 75,180 | -3.60(-4.72%) |
Apr 10, 2015 | 75.78 | 77.03 | 75.51 | 76.30 | 92,833 | -1.98(-2.53%) |
Apr 09, 2015 | 76.20 | 78.28 | 75.20 | 78.28 | 151,385 | +3.90(+5.24%) |
Apr 08, 2015 | 72.87 | 74.46 | 72.87 | 74.38 | 93,414 | +6.49(+9.56%) |
Apr 07, 2015 | 68.37 | 68.59 | 67.87 | 67.89 | 46,342 | +0.11(+0.16%) |
Apr 06, 2015 | 67.36 | 68.12 | 67.36 | 67.78 | 21,359 | +0.79(+1.18%) |
Apr 02, 2015 | 66.52 | 66.99 | 66.99 | 66.99 | 19,900 | +1.26(+1.92%) |
Apr 01, 2015 | 65.48 | 65.79 | 65.32 | 65.73 | 29,182 | +1.39(+2.16%) |
Mar 31, 2015 | 63.90 | 64.55 | 63.87 | 64.34 | 29,218 | -0.24(-0.37%) |
Mar 30, 2015 | 64.00 | 64.83 | 63.84 | 64.58 | 46,194 | +1.80(+2.87%) |
Mar 27, 2015 | 62.83 | 62.88 | 62.53 | 62.78 | 27,465 | +0.84(+1.36%) |
Mar 26, 2015 | 62.14 | 62.17 | 61.81 | 61.94 | 24,067 | -0.35(-0.56%) |
Mar 25, 2015 | 62.89 | 63.05 | 62.29 | 62.29 | 29,537 | -0.78(-1.24%) |
Mar 24, 2015 | 63.13 | 63.30 | 62.97 | 63.07 | 24,399 | -0.63(-0.99%) |
Mar 23, 2015 | 63.88 | 63.95 | 63.54 | 63.70 | 20,378 | -0.65(-1.01%) |
Mar 20, 2015 | 64.55 | 64.72 | 63.98 | 64.35 | 33,134 | -0.74(-1.14%) |
Mar 19, 2015 | 65.06 | 65.34 | 64.51 | 65.09 | 53,682 | +1.68(+2.65%) |
Mar 18, 2015 | 62.26 | 63.84 | 62.06 | 63.41 | 68,339 | +1.72(+2.79%) |
Mar 17, 2015 | 61.11 | 61.92 | 61.11 | 61.69 | 26,830 | +0.77(+1.26%) |
Mar 16, 2015 | 60.57 | 60.94 | 60.57 | 60.92 | 19,494 | +0.82(+1.36%) |
Mar 13, 2015 | 59.90 | 60.14 | 59.66 | 60.10 | 17,387 | +0.48(+0.81%) |
Mar 12, 2015 | 60.00 | 60.00 | 59.62 | 59.62 | 26,842 | -0.14(-0.23%) |
Mar 11, 2015 | 59.71 | 59.95 | 59.59 | 59.76 | 13,083 | -0.18(-0.30%) |
Mar 10, 2015 | 60.20 | 60.20 | 59.77 | 59.94 | 26,528 | -1.11(-1.82%) |
Mar 09, 2015 | 61.21 | 61.47 | 61.04 | 61.05 | 20,598 | +1.06(+1.77%) |
Mar 06, 2015 | 59.90 | 60.23 | 59.57 | 59.99 | 39,534 | -1.51(-2.46%) |
Mar 05, 2015 | 61.75 | 61.90 | 61.37 | 61.50 | 30,033 | -0.26(-0.42%) |
Mar 04, 2015 | 61.42 | 62.06 | 61.19 | 61.76 | 76,479 | -0.67(-1.07%) |
Mar 03, 2015 | 62.69 | 62.79 | 62.35 | 62.43 | 47,616 | -2.44(-3.76%) |