Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 62.31 | 66.99 | 61.07 | 66.19 | 491,213 | -1.60(-2.36%) |
May 28, 2015 | 67.78 | 68.42 | 67.01 | 67.79 | 228,598 | +0.23(+0.34%) |
May 27, 2015 | 68.37 | 68.37 | 66.41 | 67.56 | 214,728 | -0.87(-1.27%) |
May 26, 2015 | 69.08 | 69.23 | 68.01 | 68.43 | 171,846 | -0.92(-1.33%) |
May 22, 2015 | 69.39 | 69.35 | 69.35 | 69.35 | 111,100 | -0.20(-0.29%) |
May 21, 2015 | 68.47 | 69.59 | 68.35 | 69.55 | 99,590 | +0.85(+1.24%) |
May 20, 2015 | 68.74 | 68.92 | 67.98 | 68.70 | 76,658 | +0.23(+0.34%) |
May 19, 2015 | 69.39 | 69.75 | 68.20 | 68.47 | 86,262 | -1.02(-1.47%) |
May 18, 2015 | 68.65 | 69.82 | 68.45 | 69.49 | 83,117 | +1.12(+1.64%) |
May 15, 2015 | 67.73 | 68.56 | 67.41 | 68.37 | 91,025 | +0.73(+1.08%) |
May 14, 2015 | 67.65 | 68.09 | 66.50 | 67.64 | 93,356 | -0.37(-0.54%) |
May 13, 2015 | 68.32 | 68.57 | 67.49 | 68.01 | 100,439 | -0.21(-0.31%) |
May 12, 2015 | 68.59 | 69.08 | 67.74 | 68.22 | 86,896 | -0.77(-1.12%) |
May 11, 2015 | 69.24 | 69.77 | 68.91 | 68.99 | 103,109 | -0.30(-0.43%) |
May 08, 2015 | 69.46 | 70.47 | 69.18 | 69.29 | 92,017 | +0.41(+0.60%) |
May 07, 2015 | 68.26 | 69.26 | 68.06 | 68.88 | 72,891 | +0.83(+1.22%) |
May 06, 2015 | 68.08 | 68.23 | 66.49 | 68.05 | 264,550 | +0.40(+0.59%) |
May 05, 2015 | 68.35 | 69.04 | 67.13 | 67.65 | 123,102 | -0.70(-1.02%) |
May 04, 2015 | 67.78 | 68.76 | 67.74 | 68.35 | 160,544 | +0.36(+0.53%) |
May 01, 2015 | 67.77 | 68.41 | 67.44 | 67.99 | 239,884 | +0.40(+0.59%) |
Apr 30, 2015 | 68.66 | 69.19 | 67.09 | 67.59 | 221,493 | -1.33(-1.93%) |
Apr 29, 2015 | 71.03 | 71.03 | 68.45 | 68.92 | 114,072 | -2.34(-3.28%) |
Apr 28, 2015 | 71.19 | 71.87 | 70.21 | 71.26 | 70,212 | +0.07(+0.10%) |
Apr 27, 2015 | 72.06 | 72.86 | 70.91 | 71.19 | 87,811 | -0.89(-1.23%) |
Apr 24, 2015 | 71.97 | 72.42 | 71.60 | 72.08 | 150,988 | +0.36(+0.50%) |
Apr 23, 2015 | 70.69 | 72.57 | 70.69 | 71.72 | 93,862 | +1.25(+1.77%) |
Apr 22, 2015 | 69.43 | 70.70 | 69.01 | 70.47 | 114,775 | +1.27(+1.84%) |
Apr 21, 2015 | 69.50 | 69.84 | 69.12 | 69.20 | 184,366 | -0.03(-0.04%) |
Apr 20, 2015 | 69.43 | 69.77 | 68.58 | 69.23 | 248,323 | +0.37(+0.54%) |
Apr 17, 2015 | 70.37 | 70.37 | 68.73 | 68.86 | 196,529 | -2.26(-3.18%) |
Apr 16, 2015 | 71.23 | 71.69 | 70.98 | 71.12 | 103,673 | -0.08(-0.11%) |
Apr 15, 2015 | 70.73 | 71.89 | 70.39 | 71.20 | 111,708 | +0.83(+1.18%) |
Apr 14, 2015 | 72.00 | 72.00 | 69.13 | 70.37 | 259,138 | -2.43(-3.34%) |
Apr 13, 2015 | 71.20 | 73.53 | 70.97 | 72.80 | 153,672 | +1.30(+1.82%) |
Apr 10, 2015 | 72.18 | 72.18 | 71.42 | 71.50 | 80,651 | -0.47(-0.65%) |
Apr 09, 2015 | 72.26 | 72.90 | 71.59 | 71.97 | 129,203 | -0.50(-0.69%) |
Apr 08, 2015 | 71.99 | 72.84 | 71.70 | 72.47 | 121,620 | +0.66(+0.92%) |
Apr 07, 2015 | 71.40 | 72.21 | 71.10 | 71.81 | 117,956 | +0.23(+0.32%) |
Apr 06, 2015 | 71.43 | 72.61 | 71.21 | 71.58 | 81,268 | -0.15(-0.21%) |
Apr 02, 2015 | 70.53 | 71.73 | 71.73 | 71.73 | 122,600 | +1.20(+1.70%) |
Apr 01, 2015 | 70.96 | 71.18 | 70.02 | 70.53 | 112,006 | -0.70(-0.98%) |
Mar 31, 2015 | 71.07 | 71.53 | 70.75 | 71.23 | 99,708 | -0.29(-0.41%) |
Mar 30, 2015 | 68.49 | 71.66 | 68.49 | 71.52 | 246,448 | +2.27(+3.28%) |
Mar 27, 2015 | 68.68 | 69.49 | 68.60 | 69.25 | 77,855 | +0.34(+0.49%) |
Mar 26, 2015 | 68.55 | 69.61 | 67.92 | 68.91 | 176,627 | +0.03(+0.04%) |
Mar 25, 2015 | 70.36 | 70.53 | 68.81 | 68.88 | 97,458 | -1.45(-2.06%) |
Mar 24, 2015 | 70.16 | 70.64 | 69.97 | 70.33 | 86,619 | +0.26(+0.37%) |
Mar 23, 2015 | 69.91 | 70.84 | 69.57 | 70.07 | 120,587 | +0.16(+0.23%) |
Mar 20, 2015 | 69.30 | 70.35 | 68.88 | 69.91 | 165,661 | +1.06(+1.54%) |
Mar 19, 2015 | 67.64 | 69.20 | 67.58 | 68.85 | 113,619 | +1.05(+1.55%) |
Mar 18, 2015 | 67.89 | 68.37 | 67.09 | 67.80 | 132,643 | -0.18(-0.26%) |
Mar 17, 2015 | 68.06 | 68.44 | 67.51 | 67.98 | 212,570 | -0.07(-0.10%) |
Mar 16, 2015 | 67.71 | 68.06 | 67.06 | 68.05 | 199,143 | +0.44(+0.65%) |
Mar 13, 2015 | 66.84 | 67.79 | 65.59 | 67.61 | 326,859 | +0.04(+0.06%) |
Mar 12, 2015 | 69.33 | 69.33 | 66.35 | 67.57 | 589,584 | -5.71(-7.79%) |
Mar 11, 2015 | 72.47 | 73.44 | 72.24 | 73.28 | 155,471 | +0.80(+1.10%) |
Mar 10, 2015 | 73.13 | 73.16 | 71.69 | 72.48 | 163,645 | -1.04(-1.41%) |
Mar 09, 2015 | 72.40 | 73.71 | 72.20 | 73.52 | 92,301 | +1.16(+1.60%) |
Mar 06, 2015 | 72.33 | 73.21 | 71.57 | 72.36 | 102,988 | -0.14(-0.19%) |
Mar 05, 2015 | 72.51 | 72.62 | 71.61 | 72.50 | 90,100 | +0.04(+0.06%) |
Mar 04, 2015 | 72.75 | 72.84 | 71.91 | 72.46 | 76,800 | -0.38(-0.52%) |
Mar 03, 2015 | 74.22 | 74.22 | 72.68 | 72.84 | 101,118 | -1.70(-2.28%) |