Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 71.10 | 71.22 | 70.21 | 70.41 | 2,935,652 | -0.62(-0.88%) |
May 28, 2015 | 71.18 | 71.39 | 70.68 | 71.03 | 2,193,040 | -0.28(-0.39%) |
May 27, 2015 | 71.16 | 71.66 | 70.87 | 71.31 | 2,529,848 | +0.57(+0.81%) |
May 26, 2015 | 71.60 | 71.60 | 70.34 | 70.74 | 3,362,899 | -0.90(-1.26%) |
May 22, 2015 | 71.54 | 71.64 | 71.64 | 71.64 | 2,065,623 | -0.08(-0.11%) |
May 21, 2015 | 71.85 | 71.99 | 71.45 | 71.71 | 2,559,037 | -0.20(-0.28%) |
May 20, 2015 | 71.83 | 72.19 | 71.55 | 71.92 | 2,514,953 | -0.05(-0.07%) |
May 19, 2015 | 71.55 | 72.08 | 71.36 | 71.97 | 3,105,023 | +0.72(+1.01%) |
May 18, 2015 | 70.98 | 71.38 | 70.78 | 71.25 | 1,976,708 | +0.45(+0.63%) |
May 15, 2015 | 71.31 | 71.40 | 70.43 | 70.80 | 3,733,926 | -0.37(-0.52%) |
May 14, 2015 | 70.88 | 71.20 | 70.57 | 71.17 | 2,837,374 | +0.69(+0.98%) |
May 13, 2015 | 69.92 | 70.53 | 69.70 | 70.48 | 2,578,091 | +0.62(+0.89%) |
May 12, 2015 | 69.84 | 70.07 | 69.30 | 69.86 | 2,894,438 | -0.34(-0.48%) |
May 11, 2015 | 70.05 | 70.49 | 69.94 | 70.20 | 2,503,505 | +0.13(+0.18%) |
May 08, 2015 | 69.59 | 70.24 | 69.23 | 70.07 | 3,284,403 | +0.96(+1.39%) |
May 07, 2015 | 69.23 | 69.36 | 68.59 | 69.11 | 3,739,403 | -0.19(-0.27%) |
May 06, 2015 | 69.38 | 69.59 | 68.76 | 69.30 | 3,917,162 | +0.31(+0.45%) |
May 05, 2015 | 68.76 | 69.63 | 68.71 | 68.99 | 3,292,490 | +0.01(+0.01%) |
May 04, 2015 | 68.76 | 69.12 | 68.60 | 68.98 | 2,307,347 | +0.28(+0.40%) |
May 01, 2015 | 68.12 | 68.75 | 67.90 | 68.70 | 3,386,926 | +0.91(+1.34%) |
Apr 30, 2015 | 67.27 | 67.79 | 66.93 | 67.79 | 5,010,170 | +0.41(+0.61%) |
Apr 29, 2015 | 67.59 | 67.91 | 66.95 | 67.38 | 2,265,722 | -0.31(-0.46%) |
Apr 28, 2015 | 67.52 | 67.85 | 67.13 | 67.69 | 2,126,996 | +0.31(+0.46%) |
Apr 27, 2015 | 67.57 | 67.98 | 67.33 | 67.38 | 3,357,972 | -0.07(-0.10%) |
Apr 24, 2015 | 67.16 | 67.97 | 66.55 | 67.45 | 4,508,705 | -1.19(-1.73%) |
Apr 23, 2015 | 68.49 | 69.04 | 68.38 | 68.64 | 2,816,617 | +0.08(+0.12%) |
Apr 22, 2015 | 68.38 | 68.67 | 67.95 | 68.56 | 3,034,245 | +0.19(+0.28%) |
Apr 21, 2015 | 69.18 | 69.27 | 68.34 | 68.36 | 2,736,858 | -0.55(-0.80%) |
Apr 20, 2015 | 69.06 | 69.30 | 68.80 | 68.92 | 2,027,371 | +0.16(+0.23%) |
Apr 17, 2015 | 69.09 | 69.28 | 68.61 | 68.76 | 3,282,645 | -0.85(-1.22%) |
Apr 16, 2015 | 69.28 | 69.77 | 69.19 | 69.61 | 2,830,424 | +0.16(+0.23%) |
Apr 15, 2015 | 68.38 | 69.56 | 68.22 | 69.45 | 4,407,998 | +1.23(+1.81%) |
Apr 14, 2015 | 68.00 | 68.31 | 67.73 | 68.21 | 3,307,908 | +0.22(+0.32%) |
Apr 13, 2015 | 67.59 | 68.20 | 67.44 | 68.00 | 1,960,789 | +0.40(+0.60%) |
Apr 10, 2015 | 67.27 | 67.64 | 67.09 | 67.59 | 2,663,472 | +0.21(+0.31%) |
Apr 09, 2015 | 67.12 | 67.43 | 66.76 | 67.38 | 2,215,546 | +0.14(+0.21%) |
Apr 08, 2015 | 66.80 | 67.95 | 66.79 | 67.24 | 3,058,023 | +0.44(+0.65%) |
Apr 07, 2015 | 66.96 | 67.32 | 66.81 | 66.81 | 2,744,203 | -0.55(-0.81%) |
Apr 06, 2015 | 66.60 | 67.79 | 66.36 | 67.35 | 2,503,660 | +0.01(+0.01%) |
Apr 02, 2015 | 66.78 | 67.34 | 67.34 | 67.34 | 2,347,576 | +0.37(+0.55%) |
Apr 01, 2015 | 66.10 | 67.12 | 65.88 | 66.97 | 4,302,259 | +0.88(+1.33%) |
Mar 31, 2015 | 65.89 | 66.40 | 65.78 | 66.09 | 3,180,287 | -0.32(-0.48%) |
Mar 30, 2015 | 66.40 | 66.75 | 66.29 | 66.41 | 2,340,666 | +0.46(+0.70%) |
Mar 27, 2015 | 65.80 | 66.26 | 65.45 | 65.95 | 3,144,021 | +0.12(+0.18%) |
Mar 26, 2015 | 66.08 | 66.16 | 65.31 | 65.83 | 2,732,279 | -0.28(-0.42%) |
Mar 25, 2015 | 67.23 | 67.23 | 66.11 | 66.11 | 2,287,750 | -1.09(-1.62%) |
Mar 24, 2015 | 67.87 | 67.89 | 67.19 | 67.20 | 2,525,988 | -0.93(-1.37%) |
Mar 23, 2015 | 68.15 | 68.75 | 68.07 | 68.13 | 2,064,916 | +0.10(+0.15%) |
Mar 20, 2015 | 67.90 | 68.30 | 67.72 | 68.03 | 4,352,416 | +0.43(+0.63%) |
Mar 19, 2015 | 68.32 | 68.42 | 67.53 | 67.60 | 3,164,807 | -0.84(-1.23%) |
Mar 18, 2015 | 67.90 | 68.68 | 67.51 | 68.44 | 2,594,874 | +0.10(+0.15%) |
Mar 17, 2015 | 67.92 | 68.47 | 67.64 | 68.34 | 2,625,195 | +0.03(+0.04%) |
Mar 16, 2015 | 67.62 | 68.57 | 67.53 | 68.31 | 3,445,270 | +1.23(+1.84%) |
Mar 13, 2015 | 68.26 | 68.26 | 66.47 | 67.08 | 3,304,023 | -1.22(-1.78%) |
Mar 12, 2015 | 66.28 | 68.35 | 66.28 | 68.30 | 5,441,057 | +2.70(+4.12%) |
Mar 11, 2015 | 65.45 | 65.85 | 65.17 | 65.60 | 2,694,521 | +0.43(+0.66%) |
Mar 10, 2015 | 66.26 | 66.34 | 65.15 | 65.17 | 3,416,380 | -1.78(-2.66%) |
Mar 09, 2015 | 66.13 | 67.10 | 65.92 | 66.95 | 3,635,124 | +0.72(+1.09%) |
Mar 06, 2015 | 66.70 | 67.68 | 66.04 | 66.23 | 3,683,452 | +0.08(+0.11%) |
Mar 05, 2015 | 65.95 | 66.22 | 65.57 | 66.15 | 2,436,457 | +0.20(+0.31%) |
Mar 04, 2015 | 66.20 | 66.36 | 65.72 | 65.95 | 2,791,205 | -0.41(-0.62%) |
Mar 03, 2015 | 66.37 | 66.60 | 66.06 | 66.36 | 2,691,633 | -0.01(-0.01%) |