Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 72.50 | 73.11 | 70.68 | 71.91 | 937,932 | -0.10(-0.14%) |
May 28, 2015 | 69.84 | 72.70 | 69.70 | 72.01 | 990,373 | +2.17(+3.11%) |
May 27, 2015 | 67.66 | 70.02 | 67.43 | 69.84 | 411,207 | +2.36(+3.50%) |
May 26, 2015 | 66.40 | 67.78 | 65.92 | 67.48 | 319,954 | +0.96(+1.44%) |
May 22, 2015 | 67.60 | 66.52 | 66.52 | 66.52 | 403,000 | -1.39(-2.05%) |
May 21, 2015 | 68.74 | 68.74 | 67.21 | 67.91 | 301,381 | -0.83(-1.21%) |
May 20, 2015 | 68.61 | 68.86 | 67.81 | 68.74 | 221,024 | -0.02(-0.03%) |
May 19, 2015 | 68.40 | 70.00 | 67.75 | 68.76 | 458,280 | +1.06(+1.57%) |
May 18, 2015 | 66.27 | 68.05 | 66.08 | 67.70 | 658,862 | +1.46(+2.20%) |
May 15, 2015 | 66.44 | 66.60 | 65.82 | 66.24 | 154,776 | -0.09(-0.14%) |
May 14, 2015 | 66.00 | 66.72 | 64.87 | 66.33 | 265,144 | +0.57(+0.87%) |
May 13, 2015 | 64.10 | 65.99 | 63.96 | 65.76 | 353,392 | +1.65(+2.57%) |
May 12, 2015 | 63.86 | 64.50 | 63.38 | 64.11 | 370,071 | +0.01(+0.02%) |
May 11, 2015 | 65.43 | 65.76 | 62.68 | 64.10 | 657,777 | -1.50(-2.29%) |
May 08, 2015 | 66.44 | 66.99 | 64.50 | 65.60 | 485,996 | +0.35(+0.54%) |
May 07, 2015 | 66.13 | 66.47 | 57.58 | 65.25 | 2,018,346 | -1.16(-1.75%) |
May 06, 2015 | 66.35 | 67.70 | 65.60 | 66.41 | 448,845 | +0.61(+0.93%) |
May 05, 2015 | 66.99 | 67.16 | 65.28 | 65.80 | 375,041 | -1.38(-2.05%) |
May 04, 2015 | 66.80 | 68.23 | 66.55 | 67.18 | 345,732 | +0.39(+0.58%) |
May 01, 2015 | 64.99 | 67.29 | 64.86 | 66.79 | 352,295 | +2.08(+3.21%) |
Apr 30, 2015 | 65.57 | 66.49 | 64.34 | 64.71 | 280,842 | -1.15(-1.75%) |
Apr 29, 2015 | 66.58 | 66.79 | 65.14 | 65.86 | 236,928 | -1.05(-1.57%) |
Apr 28, 2015 | 65.11 | 67.09 | 64.61 | 66.91 | 327,027 | +2.02(+3.11%) |
Apr 27, 2015 | 66.60 | 67.43 | 64.75 | 64.89 | 344,424 | -1.72(-2.58%) |
Apr 24, 2015 | 67.92 | 67.94 | 66.42 | 66.61 | 161,318 | -0.95(-1.41%) |
Apr 23, 2015 | 67.75 | 67.89 | 67.41 | 67.56 | 229,361 | -0.43(-0.63%) |
Apr 22, 2015 | 68.32 | 68.79 | 67.84 | 67.99 | 242,863 | -0.16(-0.23%) |
Apr 21, 2015 | 68.08 | 68.50 | 67.00 | 68.15 | 262,774 | +0.39(+0.58%) |
Apr 20, 2015 | 66.78 | 68.24 | 66.78 | 67.76 | 221,235 | +1.15(+1.73%) |
Apr 17, 2015 | 67.45 | 67.46 | 65.48 | 66.61 | 414,676 | -1.20(-1.77%) |
Apr 16, 2015 | 67.46 | 68.55 | 67.46 | 67.81 | 219,466 | +0.24(+0.36%) |
Apr 15, 2015 | 67.51 | 68.08 | 67.28 | 67.57 | 275,711 | +0.28(+0.42%) |
Apr 14, 2015 | 69.40 | 69.91 | 67.10 | 67.29 | 559,648 | -2.11(-3.04%) |
Apr 13, 2015 | 69.07 | 70.49 | 68.82 | 69.40 | 547,603 | +0.63(+0.92%) |
Apr 10, 2015 | 68.12 | 68.78 | 67.76 | 68.77 | 512,306 | +0.94(+1.39%) |
Apr 09, 2015 | 66.76 | 68.21 | 66.45 | 67.83 | 287,327 | +0.95(+1.42%) |
Apr 08, 2015 | 66.75 | 67.47 | 66.06 | 66.88 | 323,841 | +0.39(+0.59%) |
Apr 07, 2015 | 66.33 | 67.54 | 66.11 | 66.49 | 825,862 | +0.42(+0.64%) |
Apr 06, 2015 | 61.65 | 67.10 | 61.45 | 66.07 | 2,024,731 | +4.35(+7.05%) |
Apr 02, 2015 | 61.31 | 61.72 | 61.72 | 61.72 | 1,151,600 | +0.32(+0.52%) |
Apr 01, 2015 | 61.23 | 61.80 | 59.51 | 61.40 | 374,037 | +0.11(+0.18%) |
Mar 31, 2015 | 61.91 | 62.22 | 60.51 | 61.29 | 341,901 | -0.94(-1.51%) |
Mar 30, 2015 | 61.96 | 62.62 | 61.03 | 62.23 | 407,185 | +0.26(+0.42%) |
Mar 27, 2015 | 60.91 | 62.12 | 60.36 | 61.97 | 270,669 | +0.96(+1.57%) |
Mar 26, 2015 | 59.70 | 61.18 | 58.75 | 61.01 | 241,117 | +0.88(+1.46%) |
Mar 25, 2015 | 61.83 | 61.88 | 59.88 | 60.13 | 292,946 | -1.82(-2.94%) |
Mar 24, 2015 | 62.50 | 62.89 | 61.70 | 61.95 | 233,378 | -0.74(-1.18%) |
Mar 23, 2015 | 61.50 | 62.93 | 61.49 | 62.69 | 540,474 | +1.31(+2.13%) |
Mar 20, 2015 | 61.88 | 61.88 | 60.65 | 61.38 | 403,574 | -0.20(-0.32%) |
Mar 19, 2015 | 61.41 | 61.69 | 60.74 | 61.58 | 237,679 | +0.05(+0.08%) |
Mar 18, 2015 | 61.48 | 61.96 | 60.49 | 61.53 | 404,790 | -0.20(-0.32%) |
Mar 17, 2015 | 61.53 | 61.98 | 60.92 | 61.73 | 286,226 | +0.04(+0.06%) |
Mar 16, 2015 | 61.69 | 61.96 | 61.38 | 61.69 | 299,377 | +0.22(+0.36%) |
Mar 13, 2015 | 61.67 | 62.00 | 60.75 | 61.47 | 265,258 | -0.19(-0.31%) |
Mar 12, 2015 | 60.62 | 61.79 | 60.51 | 61.66 | 360,587 | +1.33(+2.20%) |
Mar 11, 2015 | 59.57 | 60.89 | 59.15 | 60.33 | 287,139 | +0.78(+1.31%) |
Mar 10, 2015 | 59.97 | 60.56 | 58.81 | 59.55 | 368,336 | -1.37(-2.25%) |
Mar 09, 2015 | 59.74 | 61.20 | 59.19 | 60.92 | 291,907 | +1.47(+2.47%) |
Mar 06, 2015 | 59.36 | 59.97 | 58.79 | 59.45 | 152,633 | -0.37(-0.62%) |
Mar 05, 2015 | 59.51 | 60.79 | 59.05 | 59.82 | 226,278 | +0.28(+0.47%) |
Mar 04, 2015 | 60.20 | 60.53 | 58.23 | 59.54 | 464,343 | -0.93(-1.54%) |
Mar 03, 2015 | 61.60 | 62.41 | 60.13 | 60.47 | 628,317 | -1.23(-1.99%) |