Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 71.13 | 71.56 | 70.87 | 71.21 | 218,540 | +0.11(+0.15%) |
May 28, 2015 | 71.33 | 71.34 | 70.45 | 71.11 | 144,316 | -0.44(-0.62%) |
May 27, 2015 | 71.74 | 72.14 | 71.06 | 71.55 | 104,440 | -0.13(-0.18%) |
May 26, 2015 | 72.43 | 72.43 | 71.38 | 71.68 | 119,920 | -1.33(-1.82%) |
May 22, 2015 | 72.74 | 73.01 | 73.01 | 73.01 | 76,025 | -0.21(-0.28%) |
May 21, 2015 | 72.46 | 73.35 | 72.41 | 73.22 | 83,824 | +1.00(+1.38%) |
May 20, 2015 | 72.06 | 72.27 | 71.65 | 72.22 | 53,116 | +0.10(+0.13%) |
May 19, 2015 | 72.91 | 72.91 | 72.04 | 72.12 | 142,947 | -1.22(-1.66%) |
May 18, 2015 | 72.66 | 73.43 | 72.41 | 73.34 | 149,961 | +0.45(+0.62%) |
May 15, 2015 | 72.41 | 73.16 | 71.89 | 72.88 | 86,191 | +0.16(+0.23%) |
May 14, 2015 | 73.08 | 73.54 | 72.71 | 72.72 | 53,025 | -0.09(-0.12%) |
May 13, 2015 | 73.96 | 73.96 | 72.57 | 72.81 | 72,267 | -0.58(-0.79%) |
May 12, 2015 | 72.92 | 73.82 | 72.80 | 73.38 | 124,193 | +0.47(+0.65%) |
May 11, 2015 | 74.36 | 74.76 | 72.76 | 72.91 | 95,688 | -1.62(-2.18%) |
May 08, 2015 | 73.98 | 74.63 | 72.82 | 74.53 | 151,475 | +1.13(+1.54%) |
May 07, 2015 | 74.12 | 74.12 | 72.86 | 73.40 | 256,461 | -0.80(-1.08%) |
May 06, 2015 | 75.12 | 75.51 | 73.79 | 74.21 | 187,489 | -0.33(-0.44%) |
May 05, 2015 | 76.73 | 77.09 | 74.53 | 74.53 | 149,131 | -1.58(-2.08%) |
May 04, 2015 | 76.50 | 76.78 | 75.48 | 76.12 | 355,556 | -0.21(-0.28%) |
May 01, 2015 | 76.09 | 76.51 | 75.52 | 76.33 | 188,272 | +0.29(+0.38%) |
Apr 30, 2015 | 76.65 | 76.89 | 75.48 | 76.04 | 103,755 | -0.34(-0.44%) |
Apr 29, 2015 | 75.32 | 76.57 | 75.14 | 76.38 | 161,627 | +0.78(+1.03%) |
Apr 28, 2015 | 75.11 | 75.82 | 75.05 | 75.60 | 146,851 | +0.55(+0.73%) |
Apr 27, 2015 | 75.66 | 75.77 | 74.92 | 75.05 | 187,864 | -0.34(-0.45%) |
Apr 24, 2015 | 75.53 | 75.75 | 74.94 | 75.38 | 109,464 | -0.45(-0.60%) |
Apr 23, 2015 | 75.61 | 76.49 | 75.61 | 75.84 | 201,618 | +0.41(+0.54%) |
Apr 22, 2015 | 75.08 | 75.79 | 74.58 | 75.43 | 105,827 | +0.48(+0.64%) |
Apr 21, 2015 | 76.06 | 76.13 | 74.67 | 74.95 | 172,070 | -1.02(-1.35%) |
Apr 20, 2015 | 75.73 | 76.73 | 75.73 | 75.97 | 229,533 | +0.44(+0.59%) |
Apr 17, 2015 | 76.03 | 76.03 | 75.01 | 75.53 | 192,277 | -0.80(-1.05%) |
Apr 16, 2015 | 76.17 | 77.01 | 75.73 | 76.33 | 130,191 | -0.16(-0.21%) |
Apr 15, 2015 | 75.27 | 76.66 | 74.95 | 76.49 | 338,316 | +1.76(+2.35%) |
Apr 14, 2015 | 73.67 | 74.82 | 73.67 | 74.74 | 73,935 | +1.58(+2.16%) |
Apr 13, 2015 | 74.37 | 74.48 | 72.96 | 73.15 | 187,825 | -0.89(-1.20%) |
Apr 10, 2015 | 74.19 | 74.27 | 73.59 | 74.04 | 131,562 | +0.14(+0.18%) |
Apr 09, 2015 | 72.68 | 74.05 | 72.68 | 73.91 | 172,745 | +1.48(+2.04%) |
Apr 08, 2015 | 73.42 | 73.79 | 72.42 | 72.43 | 88,310 | -0.68(-0.92%) |
Apr 07, 2015 | 73.10 | 73.77 | 73.03 | 73.10 | 50,310 | -0.08(-0.11%) |
Apr 06, 2015 | 72.05 | 73.53 | 71.86 | 73.18 | 77,374 | +1.47(+2.05%) |
Apr 02, 2015 | 71.14 | 71.71 | 71.71 | 71.71 | 76,232 | +0.24(+0.34%) |
Apr 01, 2015 | 71.03 | 72.17 | 71.03 | 71.47 | 98,871 | +0.65(+0.91%) |
Mar 31, 2015 | 70.83 | 71.58 | 70.47 | 70.83 | 57,015 | -0.63(-0.88%) |
Mar 30, 2015 | 70.44 | 71.58 | 70.44 | 71.45 | 128,404 | +1.47(+2.10%) |
Mar 27, 2015 | 70.44 | 70.44 | 69.82 | 69.99 | 92,345 | -0.78(-1.11%) |
Mar 26, 2015 | 71.29 | 71.78 | 70.41 | 70.77 | 143,851 | +0.39(+0.55%) |
Mar 25, 2015 | 69.75 | 70.92 | 69.58 | 70.38 | 67,067 | +1.09(+1.58%) |
Mar 24, 2015 | 69.50 | 69.60 | 68.91 | 69.29 | 47,317 | -0.23(-0.33%) |
Mar 23, 2015 | 70.22 | 70.91 | 69.50 | 69.52 | 86,560 | -0.69(-0.99%) |
Mar 20, 2015 | 70.10 | 70.73 | 69.83 | 70.21 | 87,670 | +0.89(+1.29%) |
Mar 19, 2015 | 69.72 | 69.92 | 68.92 | 69.32 | 95,147 | -1.24(-1.76%) |
Mar 18, 2015 | 67.64 | 71.06 | 67.55 | 70.56 | 86,197 | +2.37(+3.47%) |
Mar 17, 2015 | 67.99 | 68.62 | 67.52 | 68.19 | 57,962 | -0.32(-0.46%) |
Mar 16, 2015 | 67.16 | 68.56 | 66.61 | 68.51 | 110,644 | +0.81(+1.19%) |
Mar 13, 2015 | 66.78 | 67.70 | 66.29 | 67.70 | 122,840 | +0.38(+0.56%) |
Mar 12, 2015 | 67.98 | 68.25 | 67.32 | 67.33 | 50,216 | -0.61(-0.89%) |
Mar 11, 2015 | 67.63 | 68.18 | 67.13 | 67.93 | 88,561 | +0.70(+1.04%) |
Mar 10, 2015 | 67.70 | 68.33 | 67.20 | 67.23 | 138,058 | -1.35(-1.96%) |
Mar 09, 2015 | 69.38 | 70.13 | 68.58 | 68.58 | 99,648 | -0.79(-1.14%) |
Mar 06, 2015 | 70.13 | 70.65 | 69.17 | 69.37 | 85,622 | -1.38(-1.94%) |
Mar 05, 2015 | 71.10 | 71.10 | 70.59 | 70.74 | 61,181 | -0.54(-0.76%) |
Mar 04, 2015 | 71.33 | 71.45 | 70.24 | 71.28 | 58,377 | -0.17(-0.24%) |
Mar 03, 2015 | 70.59 | 71.95 | 70.59 | 71.45 | 93,481 | +0.81(+1.14%) |