Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 69.36 | 69.65 | 69.04 | 69.27 | 9,923,566 | -0.16(-0.23%) |
May 28, 2015 | 69.24 | 69.55 | 68.85 | 69.43 | 7,583,786 | +0.09(+0.13%) |
May 27, 2015 | 69.40 | 69.78 | 69.09 | 69.34 | 8,708,611 | -0.12(-0.17%) |
May 26, 2015 | 70.09 | 70.23 | 69.22 | 69.46 | 11,906,440 | -1.08(-1.53%) |
May 22, 2015 | 70.67 | 70.54 | 70.54 | 70.54 | 7,014,659 | -0.40(-0.57%) |
May 21, 2015 | 71.26 | 71.46 | 70.81 | 70.94 | 9,739,035 | +0.16(+0.23%) |
May 20, 2015 | 70.89 | 71.22 | 70.45 | 70.78 | 9,697,198 | +0.15(+0.22%) |
May 19, 2015 | 71.32 | 71.49 | 70.61 | 70.62 | 11,788,116 | -1.10(-1.53%) |
May 18, 2015 | 72.29 | 72.30 | 71.67 | 71.72 | 9,502,918 | -0.93(-1.28%) |
May 15, 2015 | 72.10 | 72.85 | 71.91 | 72.65 | 8,389,260 | +0.44(+0.61%) |
May 14, 2015 | 71.92 | 72.78 | 71.92 | 72.21 | 14,644,691 | +0.50(+0.70%) |
May 13, 2015 | 71.90 | 72.22 | 71.44 | 71.71 | 8,286,431 | +0.09(+0.13%) |
May 12, 2015 | 71.54 | 71.91 | 71.31 | 71.62 | 7,535,985 | +0.13(+0.19%) |
May 11, 2015 | 72.34 | 72.37 | 71.44 | 71.48 | 9,016,430 | -0.86(-1.19%) |
May 08, 2015 | 72.10 | 72.44 | 71.51 | 72.34 | 10,631,417 | +0.72(+1.00%) |
May 07, 2015 | 71.70 | 72.04 | 71.04 | 71.62 | 8,698,904 | -0.25(-0.35%) |
May 06, 2015 | 72.74 | 72.93 | 71.44 | 71.88 | 8,740,959 | -0.03(-0.05%) |
May 05, 2015 | 72.74 | 73.20 | 71.91 | 71.91 | 9,706,718 | -0.21(-0.30%) |
May 04, 2015 | 72.83 | 72.85 | 71.90 | 72.12 | 11,504,033 | -0.48(-0.66%) |
May 01, 2015 | 73.43 | 73.78 | 72.13 | 72.60 | 15,563,304 | -1.34(-1.82%) |
Apr 30, 2015 | 74.60 | 74.71 | 73.54 | 73.95 | 10,011,453 | -0.45(-0.60%) |
Apr 29, 2015 | 73.79 | 74.57 | 73.70 | 74.39 | 8,509,212 | +0.41(+0.55%) |
Apr 28, 2015 | 73.28 | 74.07 | 73.01 | 73.99 | 7,992,285 | +0.95(+1.29%) |
Apr 27, 2015 | 73.47 | 73.74 | 72.94 | 73.04 | 7,297,058 | -0.11(-0.15%) |
Apr 24, 2015 | 73.02 | 73.27 | 72.60 | 73.16 | 7,501,728 | -0.07(-0.09%) |
Apr 23, 2015 | 73.24 | 73.67 | 72.98 | 73.22 | 10,422,891 | +0.31(+0.43%) |
Apr 22, 2015 | 73.28 | 73.54 | 72.72 | 72.91 | 8,475,084 | -0.15(-0.21%) |
Apr 21, 2015 | 73.28 | 73.74 | 72.78 | 73.06 | 8,522,813 | -0.37(-0.51%) |
Apr 20, 2015 | 72.96 | 74.38 | 72.94 | 73.44 | 10,733,547 | +0.79(+1.08%) |
Apr 17, 2015 | 72.82 | 73.04 | 72.08 | 72.65 | 9,835,261 | -0.70(-0.95%) |
Apr 16, 2015 | 73.18 | 73.87 | 72.58 | 73.35 | 8,867,335 | -0.17(-0.23%) |
Apr 15, 2015 | 72.97 | 73.70 | 72.83 | 73.52 | 10,066,403 | +1.05(+1.44%) |
Apr 14, 2015 | 71.71 | 72.64 | 71.42 | 72.47 | 10,907,495 | +1.56(+2.20%) |
Apr 13, 2015 | 71.48 | 71.84 | 70.87 | 70.91 | 6,468,824 | -0.27(-0.38%) |
Apr 10, 2015 | 71.56 | 71.68 | 71.12 | 71.19 | 7,527,572 | -0.03(-0.04%) |
Apr 09, 2015 | 71.11 | 71.40 | 70.70 | 71.21 | 8,651,389 | +0.19(+0.27%) |
Apr 08, 2015 | 72.48 | 72.52 | 70.93 | 71.02 | 11,856,054 | -1.25(-1.73%) |
Apr 07, 2015 | 71.23 | 72.64 | 70.99 | 72.27 | 12,819,691 | +1.08(+1.52%) |
Apr 06, 2015 | 70.60 | 71.82 | 70.06 | 71.19 | 10,098,271 | +1.09(+1.56%) |
Apr 02, 2015 | 69.55 | 70.10 | 70.10 | 70.10 | 7,695,362 | +0.33(+0.47%) |
Apr 01, 2015 | 70.43 | 70.73 | 69.58 | 69.77 | 11,033,886 | -0.13(-0.18%) |
Mar 31, 2015 | 70.33 | 70.63 | 69.83 | 69.90 | 10,894,327 | -1.28(-1.80%) |
Mar 30, 2015 | 69.89 | 71.39 | 69.89 | 71.18 | 10,771,917 | +1.74(+2.51%) |
Mar 27, 2015 | 69.91 | 69.91 | 69.03 | 69.43 | 8,756,334 | -0.65(-0.92%) |
Mar 26, 2015 | 70.77 | 70.91 | 69.35 | 70.08 | 10,928,906 | -0.28(-0.40%) |
Mar 25, 2015 | 69.69 | 70.71 | 69.47 | 70.36 | 13,771,190 | +0.98(+1.41%) |
Mar 24, 2015 | 70.53 | 70.71 | 69.35 | 69.38 | 10,029,048 | -1.15(-1.62%) |
Mar 23, 2015 | 71.58 | 71.70 | 70.53 | 70.53 | 10,224,253 | -0.74(-1.04%) |
Mar 20, 2015 | 70.11 | 71.42 | 69.99 | 71.27 | 21,123,394 | +1.52(+2.18%) |
Mar 19, 2015 | 69.98 | 70.18 | 69.68 | 69.75 | 11,764,904 | -1.30(-1.83%) |
Mar 18, 2015 | 68.32 | 71.17 | 68.16 | 71.05 | 16,606,749 | +2.35(+3.42%) |
Mar 17, 2015 | 68.12 | 68.94 | 67.98 | 68.69 | 10,658,105 | +0.03(+0.04%) |
Mar 16, 2015 | 67.54 | 68.76 | 67.25 | 68.67 | 10,182,944 | +1.01(+1.49%) |
Mar 13, 2015 | 67.81 | 67.81 | 67.02 | 67.66 | 12,533,253 | -0.53(-0.78%) |
Mar 12, 2015 | 69.39 | 69.59 | 68.12 | 68.20 | 8,859,540 | -0.75(-1.08%) |
Mar 11, 2015 | 68.93 | 69.17 | 68.22 | 68.94 | 12,676,649 | +0.42(+0.61%) |
Mar 10, 2015 | 69.11 | 69.61 | 68.14 | 68.52 | 16,038,210 | -0.69(-1.00%) |
Mar 09, 2015 | 68.98 | 70.33 | 68.91 | 69.21 | 11,273,182 | +0.27(+0.39%) |
Mar 06, 2015 | 69.39 | 69.59 | 68.69 | 68.95 | 10,833,334 | -0.79(-1.13%) |
Mar 05, 2015 | 69.92 | 70.12 | 69.47 | 69.73 | 7,744,019 | -0.29(-0.41%) |
Mar 04, 2015 | 70.34 | 70.02 | 69.54 | 70.02 | 8,687,978 | +0.00(+0.00%) |
Mar 03, 2015 | 70.50 | 70.72 | 69.79 | 70.02 | 10,362,156 | -0.49(-0.70%) |