Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 70.83 | 71.12 | 70.50 | 70.73 | 9,717,931 | -0.16(-0.23%) |
May 28, 2015 | 70.70 | 71.02 | 70.31 | 70.90 | 7,426,636 | +0.09(+0.13%) |
May 27, 2015 | 70.87 | 71.26 | 70.55 | 70.81 | 8,528,152 | -0.12(-0.17%) |
May 26, 2015 | 71.57 | 71.72 | 70.68 | 70.93 | 11,659,717 | -1.10(-1.53%) |
May 22, 2015 | 72.17 | 72.03 | 72.03 | 72.03 | 6,869,302 | -0.41(-0.57%) |
May 21, 2015 | 72.77 | 72.98 | 72.31 | 72.44 | 9,537,224 | +0.16(+0.23%) |
May 20, 2015 | 72.39 | 72.72 | 71.94 | 72.28 | 9,496,255 | +0.16(+0.22%) |
May 19, 2015 | 72.83 | 73.00 | 72.10 | 72.12 | 11,543,845 | -1.12(-1.53%) |
May 18, 2015 | 73.82 | 73.83 | 73.19 | 73.24 | 9,306,000 | -0.95(-1.28%) |
May 15, 2015 | 73.62 | 74.39 | 73.44 | 74.19 | 8,215,419 | +0.45(+0.61%) |
May 14, 2015 | 73.45 | 74.32 | 73.45 | 73.74 | 14,341,226 | +0.51(+0.70%) |
May 13, 2015 | 73.42 | 73.75 | 72.96 | 73.23 | 8,114,721 | +0.10(+0.13%) |
May 12, 2015 | 73.05 | 73.43 | 72.82 | 73.13 | 7,379,825 | +0.14(+0.19%) |
May 11, 2015 | 73.87 | 73.90 | 72.96 | 73.00 | 8,829,593 | -0.88(-1.19%) |
May 08, 2015 | 73.63 | 73.98 | 73.02 | 73.87 | 10,411,114 | +0.73(+1.00%) |
May 07, 2015 | 73.22 | 73.57 | 72.54 | 73.14 | 8,518,647 | -0.26(-0.35%) |
May 06, 2015 | 74.28 | 74.47 | 72.96 | 73.40 | 8,559,830 | -0.03(-0.05%) |
May 05, 2015 | 74.28 | 74.74 | 73.43 | 73.43 | 9,505,576 | -0.22(-0.30%) |
May 04, 2015 | 74.37 | 74.39 | 73.43 | 73.65 | 11,265,648 | -0.49(-0.66%) |
May 01, 2015 | 74.98 | 75.34 | 73.66 | 74.14 | 15,240,804 | -1.37(-1.82%) |
Apr 30, 2015 | 76.18 | 76.29 | 75.09 | 75.51 | 9,803,997 | -0.46(-0.60%) |
Apr 29, 2015 | 75.35 | 76.15 | 75.25 | 75.97 | 8,332,885 | +0.41(+0.55%) |
Apr 28, 2015 | 74.83 | 75.64 | 74.55 | 75.55 | 7,826,670 | +0.97(+1.29%) |
Apr 27, 2015 | 75.02 | 75.30 | 74.48 | 74.59 | 7,145,849 | -0.12(-0.15%) |
Apr 24, 2015 | 74.57 | 74.82 | 74.13 | 74.70 | 7,346,278 | -0.07(-0.09%) |
Apr 23, 2015 | 74.79 | 75.23 | 74.52 | 74.77 | 10,206,910 | +0.32(+0.43%) |
Apr 22, 2015 | 74.83 | 75.09 | 74.26 | 74.45 | 8,299,464 | -0.16(-0.21%) |
Apr 21, 2015 | 74.83 | 75.30 | 74.32 | 74.61 | 8,346,204 | -0.38(-0.51%) |
Apr 20, 2015 | 74.50 | 75.96 | 74.49 | 74.99 | 10,511,128 | +0.80(+1.08%) |
Apr 17, 2015 | 74.36 | 74.58 | 73.61 | 74.19 | 9,631,456 | -0.71(-0.95%) |
Apr 16, 2015 | 74.72 | 75.43 | 74.11 | 74.90 | 8,683,587 | -0.17(-0.23%) |
Apr 15, 2015 | 74.51 | 75.26 | 74.37 | 75.07 | 9,857,808 | +1.07(+1.44%) |
Apr 14, 2015 | 73.23 | 74.17 | 72.93 | 74.00 | 10,681,472 | +1.59(+2.20%) |
Apr 13, 2015 | 72.99 | 73.36 | 72.37 | 72.41 | 6,334,778 | -0.28(-0.38%) |
Apr 10, 2015 | 73.07 | 73.20 | 72.62 | 72.69 | 7,371,586 | -0.03(-0.04%) |
Apr 09, 2015 | 72.62 | 72.91 | 72.20 | 72.72 | 8,472,116 | +0.20(+0.27%) |
Apr 08, 2015 | 74.02 | 74.06 | 72.43 | 72.52 | 11,610,375 | -1.28(-1.73%) |
Apr 07, 2015 | 72.73 | 74.17 | 72.49 | 73.80 | 12,554,043 | +1.10(+1.52%) |
Apr 06, 2015 | 72.09 | 73.34 | 71.54 | 72.70 | 9,889,016 | +1.12(+1.56%) |
Apr 02, 2015 | 71.02 | 71.58 | 71.58 | 71.58 | 7,535,900 | +0.33(+0.47%) |
Apr 01, 2015 | 71.92 | 72.22 | 71.05 | 71.25 | 10,805,243 | -0.13(-0.18%) |
Mar 31, 2015 | 71.81 | 72.12 | 71.31 | 71.38 | 10,668,576 | -1.31(-1.80%) |
Mar 30, 2015 | 71.37 | 72.90 | 71.37 | 72.68 | 10,548,703 | +1.78(+2.51%) |
Mar 27, 2015 | 71.39 | 71.39 | 70.49 | 70.90 | 8,574,886 | -0.66(-0.92%) |
Mar 26, 2015 | 72.26 | 72.41 | 70.82 | 71.56 | 10,702,438 | -0.29(-0.40%) |
Mar 25, 2015 | 71.16 | 72.21 | 70.94 | 71.85 | 13,485,825 | +1.00(+1.41%) |
Mar 24, 2015 | 72.02 | 72.20 | 70.82 | 70.85 | 9,821,227 | -1.17(-1.62%) |
Mar 23, 2015 | 73.10 | 73.22 | 72.02 | 72.02 | 10,012,387 | -0.75(-1.04%) |
Mar 20, 2015 | 71.59 | 72.93 | 71.47 | 72.77 | 20,685,678 | +1.55(+2.18%) |
Mar 19, 2015 | 71.46 | 71.66 | 71.15 | 71.22 | 11,521,113 | -1.33(-1.83%) |
Mar 18, 2015 | 69.77 | 72.67 | 69.60 | 72.55 | 16,262,626 | +2.40(+3.42%) |
Mar 17, 2015 | 69.56 | 70.40 | 69.42 | 70.15 | 10,437,249 | +0.03(+0.04%) |
Mar 16, 2015 | 68.97 | 70.22 | 68.67 | 70.12 | 9,971,935 | +1.03(+1.49%) |
Mar 13, 2015 | 69.24 | 69.24 | 68.44 | 69.09 | 12,273,541 | -0.54(-0.78%) |
Mar 12, 2015 | 70.86 | 71.06 | 69.56 | 69.64 | 8,675,954 | -0.76(-1.08%) |
Mar 11, 2015 | 70.39 | 70.64 | 69.66 | 70.40 | 12,413,965 | +0.43(+0.61%) |
Mar 10, 2015 | 70.57 | 71.09 | 69.58 | 69.97 | 15,705,868 | -0.71(-1.00%) |
Mar 09, 2015 | 70.44 | 71.82 | 70.37 | 70.68 | 11,039,581 | +0.27(+0.39%) |
Mar 06, 2015 | 70.86 | 71.07 | 70.15 | 70.41 | 10,608,847 | -0.80(-1.13%) |
Mar 05, 2015 | 71.40 | 71.60 | 70.94 | 71.21 | 7,583,549 | -0.29(-0.41%) |
Mar 04, 2015 | 71.83 | 71.50 | 71.01 | 71.50 | 8,507,947 | +0.00(+0.00%) |
Mar 03, 2015 | 71.99 | 72.22 | 71.26 | 71.50 | 10,147,433 | -0.50(-0.70%) |