Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 67.23 | 67.63 | 66.77 | 66.81 | 1,688,222 | -0.70(-1.04%) |
May 28, 2015 | 67.54 | 67.86 | 67.20 | 67.52 | 1,599,950 | +0.12(+0.17%) |
May 27, 2015 | 66.44 | 67.78 | 66.44 | 67.40 | 1,956,749 | +1.10(+1.67%) |
May 26, 2015 | 68.34 | 68.50 | 66.23 | 66.30 | 2,764,984 | -1.24(-1.84%) |
May 22, 2015 | 68.22 | 67.54 | 67.54 | 67.54 | 1,864,457 | -0.77(-1.13%) |
May 21, 2015 | 67.95 | 69.46 | 67.57 | 68.31 | 2,137,897 | -0.19(-0.27%) |
May 20, 2015 | 68.47 | 68.90 | 67.78 | 68.50 | 2,835,276 | +0.45(+0.66%) |
May 19, 2015 | 68.77 | 69.11 | 67.87 | 68.05 | 1,876,491 | -0.60(-0.88%) |
May 18, 2015 | 68.20 | 68.84 | 68.04 | 68.65 | 1,355,172 | +0.52(+0.76%) |
May 15, 2015 | 67.87 | 68.30 | 67.62 | 68.13 | 1,327,915 | +0.46(+0.67%) |
May 14, 2015 | 67.75 | 68.13 | 66.84 | 67.68 | 1,902,734 | +0.49(+0.72%) |
May 13, 2015 | 67.99 | 68.40 | 66.92 | 67.19 | 2,871,070 | -0.77(-1.14%) |
May 12, 2015 | 68.77 | 68.77 | 67.66 | 67.96 | 3,990,361 | -1.04(-1.51%) |
May 11, 2015 | 69.66 | 69.75 | 68.91 | 69.01 | 1,927,640 | -0.70(-1.01%) |
May 08, 2015 | 69.31 | 70.34 | 69.22 | 69.71 | 2,043,918 | +1.00(+1.46%) |
May 07, 2015 | 69.49 | 70.27 | 68.50 | 68.71 | 2,862,452 | -1.44(-2.05%) |
May 06, 2015 | 69.72 | 70.18 | 69.23 | 70.14 | 2,054,016 | +0.75(+1.08%) |
May 05, 2015 | 69.50 | 69.91 | 69.04 | 69.39 | 2,298,586 | -0.55(-0.78%) |
May 04, 2015 | 70.75 | 71.15 | 69.76 | 69.94 | 1,444,253 | -0.85(-1.20%) |
May 01, 2015 | 69.35 | 70.82 | 69.27 | 70.79 | 1,719,944 | +1.78(+2.58%) |
Apr 30, 2015 | 68.61 | 69.96 | 68.33 | 69.01 | 2,785,536 | +0.28(+0.40%) |
Apr 29, 2015 | 69.48 | 69.77 | 68.42 | 68.73 | 2,014,683 | -0.82(-1.18%) |
Apr 28, 2015 | 69.81 | 70.00 | 69.00 | 69.55 | 1,784,240 | -0.22(-0.31%) |
Apr 27, 2015 | 70.68 | 70.83 | 69.72 | 69.76 | 1,574,026 | -0.66(-0.94%) |
Apr 24, 2015 | 70.88 | 70.94 | 70.37 | 70.43 | 1,257,761 | -0.35(-0.49%) |
Apr 23, 2015 | 70.16 | 71.08 | 70.05 | 70.78 | 924,027 | +0.40(+0.57%) |
Apr 22, 2015 | 71.19 | 71.22 | 70.00 | 70.37 | 1,280,934 | -0.85(-1.19%) |
Apr 21, 2015 | 70.72 | 71.48 | 70.58 | 71.22 | 1,258,080 | +1.04(+1.49%) |
Apr 20, 2015 | 69.53 | 70.44 | 69.22 | 70.18 | 2,002,297 | +1.11(+1.61%) |
Apr 17, 2015 | 70.62 | 70.64 | 68.84 | 69.07 | 2,853,952 | -1.98(-2.78%) |
Apr 16, 2015 | 72.07 | 72.18 | 71.00 | 71.05 | 1,346,519 | -1.03(-1.42%) |
Apr 15, 2015 | 72.69 | 73.18 | 71.90 | 72.07 | 1,017,869 | -0.31(-0.43%) |
Apr 14, 2015 | 72.25 | 72.54 | 71.43 | 72.38 | 1,207,007 | -0.01(-0.01%) |
Apr 13, 2015 | 73.28 | 73.57 | 72.34 | 72.39 | 899,176 | -0.73(-0.99%) |
Apr 10, 2015 | 72.95 | 73.32 | 72.74 | 73.12 | 1,270,590 | +0.14(+0.19%) |
Apr 09, 2015 | 73.50 | 73.85 | 72.35 | 72.98 | 1,530,934 | +0.02(+0.02%) |
Apr 08, 2015 | 72.34 | 73.08 | 72.21 | 72.96 | 1,170,241 | +0.53(+0.74%) |
Apr 07, 2015 | 73.02 | 73.42 | 72.38 | 72.43 | 934,722 | -0.71(-0.97%) |
Apr 06, 2015 | 72.27 | 73.96 | 72.21 | 73.14 | 1,718,590 | +1.00(+1.39%) |
Apr 02, 2015 | 72.16 | 72.13 | 72.13 | 72.13 | 1,484,392 | +0.19(+0.26%) |
Apr 01, 2015 | 73.19 | 73.19 | 71.82 | 71.95 | 2,110,251 | -0.86(-1.19%) |
Mar 31, 2015 | 72.08 | 73.84 | 72.03 | 72.81 | 2,388,555 | +0.07(+0.10%) |
Mar 30, 2015 | 72.54 | 73.20 | 72.37 | 72.74 | 855,278 | +0.66(+0.92%) |
Mar 27, 2015 | 71.49 | 72.37 | 71.25 | 72.08 | 1,119,070 | +0.70(+0.98%) |
Mar 26, 2015 | 71.82 | 71.82 | 70.90 | 71.38 | 1,147,281 | -0.51(-0.71%) |
Mar 25, 2015 | 72.97 | 73.73 | 71.88 | 71.89 | 2,493,809 | -0.77(-1.06%) |
Mar 24, 2015 | 72.20 | 72.92 | 71.70 | 72.66 | 1,751,892 | +0.52(+0.72%) |
Mar 23, 2015 | 72.13 | 72.96 | 72.13 | 72.14 | 1,625,913 | +0.02(+0.02%) |
Mar 20, 2015 | 72.21 | 72.47 | 71.22 | 72.13 | 5,251,815 | +0.23(+0.32%) |
Mar 19, 2015 | 70.81 | 71.97 | 70.49 | 71.90 | 1,758,717 | +0.86(+1.21%) |
Mar 18, 2015 | 70.54 | 71.28 | 69.69 | 71.04 | 1,185,256 | +0.45(+0.63%) |
Mar 17, 2015 | 70.86 | 70.92 | 70.46 | 70.59 | 1,186,469 | -0.53(-0.75%) |
Mar 16, 2015 | 70.62 | 71.34 | 70.62 | 71.12 | 1,233,844 | +0.86(+1.23%) |
Mar 13, 2015 | 70.92 | 71.19 | 69.89 | 70.26 | 1,545,515 | -0.88(-1.24%) |
Mar 12, 2015 | 69.89 | 71.28 | 69.82 | 71.14 | 1,606,262 | +1.64(+2.36%) |
Mar 11, 2015 | 69.77 | 70.27 | 69.45 | 69.50 | 1,367,610 | -0.29(-0.42%) |
Mar 10, 2015 | 70.28 | 70.53 | 69.68 | 69.79 | 1,330,835 | -0.79(-1.12%) |
Mar 09, 2015 | 69.78 | 70.74 | 69.59 | 70.58 | 1,556,895 | +1.01(+1.45%) |
Mar 06, 2015 | 70.06 | 70.97 | 69.50 | 69.57 | 2,017,142 | -0.88(-1.25%) |
Mar 05, 2015 | 71.01 | 71.24 | 70.42 | 70.45 | 1,907,541 | -0.07(-0.10%) |
Mar 04, 2015 | 70.74 | 71.08 | 70.03 | 70.52 | 1,877,861 | +0.03(+0.04%) |
Mar 03, 2015 | 71.18 | 71.39 | 70.10 | 70.49 | 1,702,750 | -0.90(-1.25%) |