Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 69.03 | 69.24 | 68.34 | 68.53 | 2,025,685 | -0.66(-0.95%) |
May 28, 2015 | 69.15 | 69.44 | 68.79 | 69.18 | 1,094,898 | -0.08(-0.12%) |
May 27, 2015 | 68.71 | 69.42 | 68.39 | 69.26 | 1,241,174 | +0.93(+1.36%) |
May 26, 2015 | 68.80 | 68.81 | 68.21 | 68.34 | 946,487 | -0.68(-0.98%) |
May 22, 2015 | 70.08 | 69.01 | 69.01 | 69.01 | 1,158,069 | -0.25(-0.36%) |
May 21, 2015 | 69.09 | 69.61 | 68.71 | 69.26 | 1,132,518 | +0.18(+0.26%) |
May 20, 2015 | 69.55 | 69.64 | 68.94 | 69.08 | 1,573,299 | -0.40(-0.57%) |
May 19, 2015 | 70.28 | 70.37 | 69.26 | 69.48 | 1,993,558 | -0.76(-1.08%) |
May 18, 2015 | 70.24 | 70.58 | 70.08 | 70.24 | 1,608,364 | -0.41(-0.58%) |
May 15, 2015 | 69.84 | 70.67 | 69.78 | 70.65 | 3,021,511 | +0.73(+1.04%) |
May 14, 2015 | 69.23 | 69.95 | 68.73 | 69.92 | 2,632,028 | +2.05(+3.02%) |
May 13, 2015 | 67.35 | 68.19 | 67.06 | 67.87 | 1,969,488 | +0.60(+0.89%) |
May 12, 2015 | 66.91 | 67.52 | 66.68 | 67.27 | 1,471,850 | +0.35(+0.52%) |
May 11, 2015 | 67.05 | 67.57 | 66.84 | 66.92 | 1,630,697 | -0.27(-0.40%) |
May 08, 2015 | 67.69 | 68.08 | 67.11 | 67.19 | 1,593,970 | +0.30(+0.45%) |
May 07, 2015 | 66.58 | 67.16 | 66.35 | 66.89 | 1,562,541 | +0.32(+0.48%) |
May 06, 2015 | 65.77 | 66.57 | 65.23 | 66.57 | 3,502,185 | +0.99(+1.50%) |
May 05, 2015 | 66.44 | 66.73 | 65.55 | 65.59 | 1,595,211 | -1.06(-1.58%) |
May 04, 2015 | 66.72 | 67.13 | 66.44 | 66.64 | 1,267,593 | +0.04(+0.06%) |
May 01, 2015 | 65.74 | 66.81 | 65.61 | 66.60 | 1,719,909 | +1.01(+1.53%) |
Apr 30, 2015 | 67.04 | 67.54 | 65.53 | 65.60 | 2,896,819 | -1.80(-2.68%) |
Apr 29, 2015 | 68.40 | 68.71 | 67.33 | 67.40 | 2,421,328 | -1.53(-2.23%) |
Apr 28, 2015 | 68.28 | 68.96 | 67.95 | 68.93 | 1,725,000 | +0.56(+0.82%) |
Apr 27, 2015 | 68.42 | 69.14 | 68.16 | 68.38 | 1,794,175 | +0.00(+0.00%) |
Apr 24, 2015 | 68.89 | 68.89 | 67.98 | 68.38 | 2,063,342 | -0.43(-0.62%) |
Apr 23, 2015 | 68.57 | 69.14 | 67.69 | 68.81 | 2,842,489 | +1.56(+2.33%) |
Apr 22, 2015 | 66.94 | 67.35 | 66.42 | 67.24 | 1,662,175 | +0.29(+0.43%) |
Apr 21, 2015 | 67.50 | 67.86 | 66.89 | 66.95 | 1,354,474 | -0.48(-0.71%) |
Apr 20, 2015 | 67.50 | 67.60 | 67.15 | 67.43 | 1,052,555 | +0.34(+0.50%) |
Apr 17, 2015 | 68.04 | 68.11 | 66.88 | 67.09 | 1,369,872 | -1.45(-2.12%) |
Apr 16, 2015 | 68.70 | 69.15 | 68.42 | 68.55 | 1,651,186 | -0.39(-0.56%) |
Apr 15, 2015 | 68.67 | 69.16 | 68.43 | 68.93 | 1,099,833 | +0.61(+0.89%) |
Apr 14, 2015 | 68.24 | 68.48 | 67.83 | 68.33 | 1,271,754 | -0.12(-0.17%) |
Apr 13, 2015 | 68.05 | 68.90 | 67.96 | 68.45 | 1,470,786 | +0.11(+0.16%) |
Apr 10, 2015 | 67.58 | 68.48 | 67.29 | 68.34 | 2,042,279 | +0.72(+1.06%) |
Apr 09, 2015 | 67.21 | 67.72 | 66.82 | 67.62 | 1,943,255 | +0.36(+0.53%) |
Apr 08, 2015 | 67.03 | 67.47 | 66.77 | 67.26 | 1,305,640 | +0.16(+0.24%) |
Apr 07, 2015 | 67.87 | 68.10 | 67.10 | 67.10 | 1,177,986 | -0.50(-0.74%) |
Apr 06, 2015 | 66.67 | 68.03 | 66.38 | 67.60 | 1,490,490 | +0.32(+0.47%) |
Apr 02, 2015 | 66.57 | 67.28 | 67.28 | 67.28 | 1,940,052 | +0.48(+0.72%) |
Apr 01, 2015 | 67.79 | 67.86 | 66.69 | 66.80 | 2,115,040 | -1.03(-1.51%) |
Mar 31, 2015 | 67.94 | 68.27 | 67.52 | 67.83 | 1,479,220 | -0.37(-0.54%) |
Mar 30, 2015 | 67.75 | 68.31 | 67.65 | 68.20 | 1,421,829 | +0.68(+1.00%) |
Mar 27, 2015 | 66.89 | 67.67 | 66.71 | 67.52 | 1,392,654 | +0.30(+0.44%) |
Mar 26, 2015 | 66.48 | 67.36 | 66.16 | 67.22 | 2,168,355 | +0.70(+1.05%) |
Mar 25, 2015 | 67.72 | 67.86 | 66.52 | 66.52 | 1,437,731 | -1.18(-1.74%) |
Mar 24, 2015 | 67.40 | 67.88 | 66.85 | 67.70 | 1,705,062 | +0.39(+0.58%) |
Mar 23, 2015 | 68.14 | 68.26 | 67.31 | 67.31 | 1,066,632 | -0.65(-0.95%) |
Mar 20, 2015 | 68.02 | 68.56 | 67.88 | 67.96 | 1,846,337 | +0.34(+0.50%) |
Mar 19, 2015 | 67.94 | 68.14 | 67.16 | 67.62 | 1,240,355 | -0.67(-0.98%) |
Mar 18, 2015 | 67.27 | 68.50 | 66.77 | 68.29 | 1,594,043 | +0.76(+1.12%) |
Mar 17, 2015 | 67.73 | 67.83 | 67.20 | 67.53 | 1,629,323 | -0.82(-1.20%) |
Mar 16, 2015 | 67.33 | 68.40 | 67.07 | 68.35 | 1,668,047 | +1.37(+2.05%) |
Mar 13, 2015 | 67.07 | 67.14 | 66.11 | 66.97 | 1,563,980 | -0.17(-0.25%) |
Mar 12, 2015 | 66.17 | 67.25 | 66.16 | 67.14 | 1,059,179 | +1.19(+1.80%) |
Mar 11, 2015 | 66.04 | 66.16 | 65.50 | 65.96 | 1,273,501 | -0.03(-0.05%) |
Mar 10, 2015 | 66.78 | 66.78 | 65.91 | 65.99 | 1,853,006 | -1.42(-2.11%) |
Mar 09, 2015 | 66.75 | 67.57 | 66.75 | 67.41 | 1,326,173 | +0.80(+1.20%) |
Mar 06, 2015 | 66.92 | 67.28 | 66.14 | 66.61 | 1,627,221 | -0.82(-1.21%) |
Mar 05, 2015 | 67.16 | 67.46 | 67.05 | 67.43 | 1,889,218 | +0.68(+1.01%) |
Mar 04, 2015 | 66.93 | 67.20 | 65.94 | 66.75 | 2,081,107 | -0.45(-0.67%) |
Mar 03, 2015 | 67.16 | 67.54 | 66.71 | 67.20 | 1,484,586 | -0.33(-0.49%) |