Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 73.04 | 73.27 | 72.67 | 72.96 | 78,961 | -0.14(-0.19%) |
May 28, 2015 | 72.84 | 73.20 | 72.58 | 73.10 | 78,189 | +0.23(+0.31%) |
May 27, 2015 | 72.62 | 72.98 | 72.53 | 72.87 | 84,639 | +0.34(+0.47%) |
May 26, 2015 | 72.94 | 72.94 | 72.14 | 72.53 | 87,055 | -0.52(-0.71%) |
May 22, 2015 | 73.04 | 73.05 | 73.05 | 73.05 | 100,778 | -0.13(-0.18%) |
May 21, 2015 | 73.25 | 73.47 | 72.92 | 73.18 | 82,589 | -0.03(-0.04%) |
May 20, 2015 | 73.18 | 73.68 | 72.99 | 73.21 | 97,231 | +0.11(+0.16%) |
May 19, 2015 | 72.76 | 73.26 | 72.54 | 73.10 | 104,360 | +0.13(+0.18%) |
May 18, 2015 | 72.47 | 73.07 | 72.36 | 72.97 | 115,874 | +0.30(+0.42%) |
May 15, 2015 | 71.99 | 72.82 | 71.88 | 72.67 | 135,984 | +0.82(+1.15%) |
May 14, 2015 | 71.22 | 71.93 | 71.22 | 71.84 | 218,783 | +0.85(+1.19%) |
May 13, 2015 | 71.80 | 72.05 | 70.76 | 71.00 | 164,522 | -0.61(-0.85%) |
May 12, 2015 | 71.50 | 71.69 | 70.97 | 71.61 | 136,619 | -0.16(-0.22%) |
May 11, 2015 | 72.18 | 72.73 | 71.69 | 71.77 | 119,906 | -0.44(-0.61%) |
May 08, 2015 | 72.36 | 72.86 | 71.88 | 72.20 | 130,728 | +0.51(+0.71%) |
May 07, 2015 | 71.53 | 72.14 | 71.53 | 71.70 | 90,634 | +0.23(+0.33%) |
May 06, 2015 | 71.87 | 72.11 | 70.88 | 71.47 | 203,730 | -0.41(-0.57%) |
May 05, 2015 | 73.44 | 73.44 | 71.70 | 71.87 | 179,314 | -1.65(-2.24%) |
May 04, 2015 | 73.22 | 74.09 | 72.91 | 73.52 | 132,939 | +0.53(+0.72%) |
May 01, 2015 | 72.74 | 73.10 | 72.24 | 72.99 | 119,110 | +0.30(+0.42%) |
Apr 30, 2015 | 73.47 | 73.50 | 72.21 | 72.69 | 150,587 | -1.00(-1.36%) |
Apr 29, 2015 | 73.53 | 73.78 | 73.08 | 73.69 | 164,986 | -0.25(-0.34%) |
Apr 28, 2015 | 73.27 | 73.96 | 72.90 | 73.94 | 112,319 | +0.57(+0.77%) |
Apr 27, 2015 | 74.43 | 74.62 | 73.17 | 73.38 | 141,043 | -0.92(-1.24%) |
Apr 24, 2015 | 73.63 | 74.74 | 73.40 | 74.30 | 110,391 | +0.70(+0.95%) |
Apr 23, 2015 | 73.10 | 73.84 | 73.10 | 73.59 | 124,137 | +0.45(+0.61%) |
Apr 22, 2015 | 73.18 | 73.36 | 72.70 | 73.15 | 125,987 | +0.17(+0.23%) |
Apr 21, 2015 | 73.64 | 74.15 | 72.78 | 72.98 | 173,329 | -0.66(-0.89%) |
Apr 20, 2015 | 72.93 | 74.24 | 72.82 | 73.64 | 191,229 | +1.02(+1.40%) |
Apr 17, 2015 | 72.59 | 73.16 | 72.36 | 72.62 | 211,393 | -0.24(-0.33%) |
Apr 16, 2015 | 73.25 | 73.27 | 72.27 | 72.86 | 156,721 | -0.48(-0.65%) |
Apr 15, 2015 | 73.31 | 73.85 | 73.26 | 73.34 | 170,839 | +0.20(+0.27%) |
Apr 14, 2015 | 72.93 | 73.34 | 72.79 | 73.14 | 102,964 | +0.37(+0.51%) |
Apr 13, 2015 | 73.41 | 73.50 | 72.73 | 72.77 | 179,249 | -0.72(-0.99%) |
Apr 10, 2015 | 73.05 | 73.72 | 72.89 | 73.50 | 121,614 | +0.54(+0.75%) |
Apr 09, 2015 | 73.23 | 73.23 | 72.52 | 72.95 | 212,521 | -0.30(-0.41%) |
Apr 08, 2015 | 73.61 | 73.61 | 72.89 | 73.25 | 136,980 | -0.20(-0.27%) |
Apr 07, 2015 | 74.30 | 74.35 | 73.45 | 73.45 | 189,474 | -0.85(-1.15%) |
Apr 06, 2015 | 73.58 | 74.71 | 73.52 | 74.30 | 190,062 | +0.91(+1.24%) |
Apr 02, 2015 | 73.06 | 73.39 | 73.39 | 73.39 | 180,764 | +0.24(+0.33%) |
Apr 01, 2015 | 72.94 | 73.27 | 72.11 | 73.15 | 238,732 | -0.01(-0.01%) |
Mar 31, 2015 | 72.89 | 73.47 | 72.38 | 73.16 | 139,447 | +0.03(+0.04%) |
Mar 30, 2015 | 72.49 | 73.33 | 72.25 | 73.13 | 228,306 | +0.97(+1.34%) |
Mar 27, 2015 | 71.81 | 72.48 | 71.70 | 72.16 | 193,256 | +0.45(+0.63%) |
Mar 26, 2015 | 72.12 | 72.64 | 71.55 | 71.71 | 204,554 | -0.59(-0.81%) |
Mar 25, 2015 | 73.23 | 73.63 | 72.27 | 72.30 | 168,471 | -0.84(-1.15%) |
Mar 24, 2015 | 73.93 | 74.19 | 72.95 | 73.13 | 168,733 | -0.82(-1.10%) |
Mar 23, 2015 | 73.93 | 74.20 | 73.81 | 73.95 | 282,467 | +0.09(+0.13%) |
Mar 20, 2015 | 73.59 | 73.96 | 73.12 | 73.86 | 154,989 | +0.70(+0.96%) |
Mar 19, 2015 | 73.54 | 74.32 | 73.04 | 73.15 | 145,083 | -0.70(-0.94%) |
Mar 18, 2015 | 71.89 | 74.26 | 71.72 | 73.85 | 250,267 | +1.90(+2.64%) |
Mar 17, 2015 | 71.81 | 72.25 | 71.68 | 71.95 | 202,961 | -0.05(-0.07%) |
Mar 16, 2015 | 71.06 | 72.47 | 71.06 | 72.00 | 194,634 | +1.16(+1.64%) |
Mar 13, 2015 | 71.43 | 71.43 | 70.22 | 70.84 | 166,937 | -0.71(-0.99%) |
Mar 12, 2015 | 70.46 | 71.82 | 70.41 | 71.55 | 178,269 | +1.33(+1.89%) |
Mar 11, 2015 | 70.74 | 70.94 | 70.07 | 70.22 | 172,928 | -0.43(-0.61%) |
Mar 10, 2015 | 70.52 | 71.37 | 70.43 | 70.66 | 191,989 | -0.10(-0.15%) |
Mar 09, 2015 | 70.72 | 71.12 | 70.65 | 70.76 | 193,613 | +0.10(+0.14%) |
Mar 06, 2015 | 71.91 | 71.91 | 70.37 | 70.67 | 468,663 | -2.08(-2.86%) |
Mar 05, 2015 | 72.33 | 73.05 | 72.33 | 72.75 | 157,021 | +0.49(+0.67%) |
Mar 04, 2015 | 72.56 | 72.73 | 72.00 | 72.26 | 145,218 | -0.46(-0.64%) |
Mar 03, 2015 | 72.05 | 72.74 | 71.77 | 72.73 | 300,000 | +0.52(+0.72%) |