Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 70.34 | 70.54 | 69.97 | 70.19 | 1,119,223 | -0.32(-0.46%) |
May 28, 2015 | 70.73 | 70.73 | 69.91 | 70.51 | 867,362 | -0.26(-0.37%) |
May 27, 2015 | 70.35 | 70.98 | 70.30 | 70.78 | 812,563 | +0.84(+1.21%) |
May 26, 2015 | 71.40 | 71.40 | 69.64 | 69.93 | 1,170,999 | -1.54(-2.15%) |
May 22, 2015 | 71.31 | 71.47 | 71.47 | 71.47 | 738,562 | +0.14(+0.20%) |
May 21, 2015 | 71.14 | 71.41 | 70.76 | 71.33 | 880,480 | +0.19(+0.27%) |
May 20, 2015 | 71.40 | 71.57 | 70.85 | 71.14 | 632,756 | -0.30(-0.41%) |
May 19, 2015 | 71.74 | 72.20 | 71.24 | 71.44 | 691,908 | -0.25(-0.34%) |
May 18, 2015 | 71.20 | 71.98 | 71.08 | 71.68 | 756,006 | +0.45(+0.64%) |
May 15, 2015 | 71.94 | 72.39 | 70.94 | 71.23 | 1,021,964 | -0.38(-0.53%) |
May 14, 2015 | 70.82 | 71.68 | 70.74 | 71.61 | 891,371 | +1.12(+1.59%) |
May 13, 2015 | 71.23 | 71.68 | 70.41 | 70.49 | 1,020,868 | -0.67(-0.94%) |
May 12, 2015 | 71.43 | 71.60 | 70.94 | 71.16 | 874,359 | -0.59(-0.83%) |
May 11, 2015 | 71.33 | 72.24 | 71.07 | 71.75 | 1,844,793 | +0.43(+0.60%) |
May 08, 2015 | 71.36 | 72.63 | 70.77 | 71.32 | 1,305,605 | +0.78(+1.11%) |
May 07, 2015 | 69.65 | 70.69 | 69.65 | 70.54 | 1,260,507 | +0.53(+0.76%) |
May 06, 2015 | 70.46 | 71.05 | 69.51 | 70.01 | 1,094,534 | -0.32(-0.46%) |
May 05, 2015 | 70.46 | 70.71 | 69.76 | 70.33 | 1,505,536 | -0.28(-0.40%) |
May 04, 2015 | 71.23 | 71.66 | 70.32 | 70.61 | 1,093,348 | -0.54(-0.76%) |
May 01, 2015 | 70.54 | 71.36 | 70.54 | 71.15 | 966,528 | +0.90(+1.29%) |
Apr 30, 2015 | 70.88 | 71.03 | 69.78 | 70.25 | 1,661,581 | -0.58(-0.82%) |
Apr 29, 2015 | 70.98 | 72.94 | 70.63 | 70.83 | 2,805,792 | -0.22(-0.31%) |
Apr 28, 2015 | 74.03 | 74.48 | 70.78 | 71.05 | 3,127,705 | -3.06(-4.13%) |
Apr 27, 2015 | 75.59 | 75.67 | 74.04 | 74.11 | 1,725,984 | -1.01(-1.35%) |
Apr 24, 2015 | 74.94 | 75.21 | 74.46 | 75.12 | 789,183 | +0.46(+0.62%) |
Apr 23, 2015 | 74.57 | 75.23 | 74.33 | 74.66 | 931,697 | +0.03(+0.04%) |
Apr 22, 2015 | 74.42 | 74.78 | 73.31 | 74.63 | 685,870 | +0.41(+0.55%) |
Apr 21, 2015 | 74.11 | 74.33 | 73.41 | 74.22 | 898,674 | +0.61(+0.83%) |
Apr 20, 2015 | 73.75 | 73.84 | 72.99 | 73.61 | 1,317,204 | +0.14(+0.19%) |
Apr 17, 2015 | 73.87 | 73.95 | 72.95 | 73.47 | 984,448 | -0.99(-1.33%) |
Apr 16, 2015 | 74.58 | 75.00 | 73.87 | 74.46 | 823,256 | -0.25(-0.33%) |
Apr 15, 2015 | 74.96 | 75.22 | 74.40 | 74.70 | 977,695 | -0.14(-0.19%) |
Apr 14, 2015 | 74.94 | 74.97 | 74.22 | 74.84 | 769,038 | -0.16(-0.22%) |
Apr 13, 2015 | 74.59 | 75.21 | 74.19 | 75.01 | 892,709 | +0.24(+0.32%) |
Apr 10, 2015 | 75.14 | 75.39 | 74.49 | 74.77 | 761,064 | -0.57(-0.75%) |
Apr 09, 2015 | 75.03 | 75.67 | 74.69 | 75.34 | 564,182 | +0.36(+0.48%) |
Apr 08, 2015 | 74.74 | 75.46 | 74.35 | 74.97 | 1,020,121 | +0.50(+0.67%) |
Apr 07, 2015 | 75.67 | 75.67 | 74.42 | 74.47 | 762,586 | -0.86(-1.15%) |
Apr 06, 2015 | 74.57 | 75.78 | 74.25 | 75.34 | 944,794 | +0.13(+0.17%) |
Apr 02, 2015 | 74.62 | 75.21 | 75.21 | 75.21 | 858,798 | +0.76(+1.02%) |
Apr 01, 2015 | 74.06 | 74.46 | 73.00 | 74.45 | 1,227,109 | +0.03(+0.04%) |
Mar 31, 2015 | 74.49 | 75.22 | 74.15 | 74.42 | 711,118 | -0.34(-0.45%) |
Mar 30, 2015 | 75.60 | 75.75 | 74.62 | 74.75 | 961,372 | -0.44(-0.59%) |
Mar 27, 2015 | 74.24 | 75.43 | 74.06 | 75.20 | 1,295,767 | +0.96(+1.30%) |
Mar 26, 2015 | 72.77 | 74.56 | 72.32 | 74.23 | 2,039,793 | +1.04(+1.42%) |
Mar 25, 2015 | 74.46 | 74.77 | 73.20 | 73.20 | 988,891 | -1.31(-1.76%) |
Mar 24, 2015 | 75.14 | 75.59 | 74.43 | 74.51 | 796,412 | -0.68(-0.91%) |
Mar 23, 2015 | 75.53 | 76.24 | 75.18 | 75.19 | 980,251 | -0.58(-0.77%) |
Mar 20, 2015 | 75.38 | 75.95 | 75.38 | 75.77 | 1,620,208 | +0.49(+0.64%) |
Mar 19, 2015 | 74.34 | 75.35 | 74.27 | 75.29 | 1,039,332 | +0.86(+1.16%) |
Mar 18, 2015 | 73.56 | 74.78 | 73.26 | 74.42 | 1,160,057 | +0.43(+0.58%) |
Mar 17, 2015 | 74.28 | 74.56 | 73.99 | 74.00 | 767,496 | -0.50(-0.67%) |
Mar 16, 2015 | 74.04 | 74.68 | 73.78 | 74.50 | 941,406 | +0.81(+1.09%) |
Mar 13, 2015 | 73.61 | 73.90 | 73.13 | 73.69 | 1,080,517 | -0.15(-0.20%) |
Mar 12, 2015 | 73.44 | 74.19 | 73.30 | 73.84 | 737,813 | +0.60(+0.82%) |
Mar 11, 2015 | 73.41 | 73.79 | 73.01 | 73.24 | 747,714 | +0.17(+0.24%) |
Mar 10, 2015 | 73.57 | 73.73 | 72.94 | 73.07 | 1,173,287 | -1.29(-1.74%) |
Mar 09, 2015 | 73.72 | 74.42 | 73.39 | 74.36 | 1,295,055 | +0.90(+1.23%) |
Mar 06, 2015 | 74.58 | 74.77 | 73.32 | 73.46 | 1,185,215 | -1.32(-1.76%) |
Mar 05, 2015 | 75.41 | 75.46 | 74.71 | 74.78 | 1,103,717 | -0.29(-0.39%) |
Mar 04, 2015 | 75.54 | 75.93 | 74.75 | 75.07 | 1,227,336 | -0.86(-1.13%) |
Mar 03, 2015 | 76.69 | 76.91 | 75.75 | 75.93 | 1,015,181 | -1.11(-1.44%) |