Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 67.48 | 67.61 | 66.11 | 67.09 | 78,112 | -0.41(-0.60%) |
May 28, 2015 | 66.94 | 68.11 | 66.90 | 67.50 | 20,736 | +0.48(+0.72%) |
May 27, 2015 | 65.96 | 67.31 | 65.43 | 67.02 | 23,887 | +1.27(+1.93%) |
May 26, 2015 | 67.20 | 67.20 | 65.72 | 65.75 | 39,993 | -1.38(-2.06%) |
May 22, 2015 | 68.12 | 67.13 | 67.13 | 67.13 | 21,135 | -1.07(-1.56%) |
May 21, 2015 | 68.77 | 68.78 | 67.53 | 68.20 | 21,952 | -0.55(-0.80%) |
May 20, 2015 | 69.10 | 69.50 | 68.17 | 68.75 | 23,874 | -0.46(-0.67%) |
May 19, 2015 | 68.63 | 69.37 | 68.36 | 69.21 | 17,937 | +0.53(+0.77%) |
May 18, 2015 | 68.05 | 69.13 | 67.86 | 68.68 | 25,824 | +0.73(+1.08%) |
May 15, 2015 | 68.24 | 68.55 | 67.64 | 67.95 | 19,393 | -0.25(-0.37%) |
May 14, 2015 | 67.07 | 68.41 | 67.07 | 68.20 | 24,834 | +1.69(+2.54%) |
May 13, 2015 | 66.38 | 67.19 | 66.32 | 66.51 | 42,355 | +0.26(+0.39%) |
May 12, 2015 | 65.27 | 66.43 | 65.11 | 66.25 | 31,886 | +0.28(+0.42%) |
May 11, 2015 | 66.99 | 67.45 | 65.66 | 65.97 | 22,835 | -1.50(-2.23%) |
May 08, 2015 | 67.26 | 72.91 | 66.96 | 67.47 | 36,870 | +0.34(+0.51%) |
May 07, 2015 | 65.97 | 68.13 | 65.97 | 67.13 | 34,780 | -2.73(-3.90%) |
May 06, 2015 | 68.42 | 69.90 | 68.17 | 69.86 | 33,656 | +1.35(+1.98%) |
May 05, 2015 | 68.48 | 68.84 | 68.10 | 68.50 | 34,121 | -0.11(-0.16%) |
May 04, 2015 | 68.82 | 69.51 | 68.14 | 68.62 | 63,458 | -0.22(-0.32%) |
May 01, 2015 | 69.23 | 69.71 | 68.77 | 68.84 | 31,300 | +0.07(+0.11%) |
Apr 30, 2015 | 71.00 | 71.00 | 68.68 | 68.76 | 38,133 | -2.24(-3.16%) |
Apr 29, 2015 | 72.05 | 72.27 | 71.01 | 71.01 | 22,513 | -1.14(-1.58%) |
Apr 28, 2015 | 71.55 | 72.72 | 71.55 | 72.15 | 20,923 | +0.56(+0.78%) |
Apr 27, 2015 | 72.31 | 72.89 | 71.11 | 71.59 | 37,856 | -0.86(-1.19%) |
Apr 24, 2015 | 72.33 | 72.85 | 72.01 | 72.45 | 11,523 | -0.08(-0.12%) |
Apr 23, 2015 | 72.58 | 72.94 | 71.96 | 72.54 | 14,424 | +0.00(+0.00%) |
Apr 22, 2015 | 73.23 | 73.25 | 72.31 | 72.54 | 35,774 | -0.53(-0.72%) |
Apr 21, 2015 | 73.16 | 73.16 | 72.07 | 73.07 | 34,518 | +0.14(+0.19%) |
Apr 20, 2015 | 72.39 | 73.67 | 72.39 | 72.93 | 19,675 | +0.76(+1.05%) |
Apr 17, 2015 | 73.25 | 73.59 | 71.52 | 72.17 | 29,570 | -1.63(-2.21%) |
Apr 16, 2015 | 74.20 | 74.61 | 73.69 | 73.80 | 19,026 | -0.47(-0.64%) |
Apr 15, 2015 | 74.60 | 74.77 | 73.38 | 74.27 | 35,488 | +0.11(+0.15%) |
Apr 14, 2015 | 74.55 | 74.63 | 73.59 | 74.16 | 54,427 | -0.06(-0.07%) |
Apr 13, 2015 | 75.20 | 75.49 | 73.93 | 74.22 | 26,108 | -0.75(-1.00%) |
Apr 10, 2015 | 74.97 | 75.77 | 71.62 | 74.97 | 17,712 | -0.02(-0.02%) |
Apr 09, 2015 | 75.36 | 75.36 | 74.23 | 74.99 | 18,661 | -0.19(-0.25%) |
Apr 08, 2015 | 74.96 | 75.58 | 74.55 | 75.17 | 27,094 | +0.40(+0.53%) |
Apr 07, 2015 | 75.77 | 76.04 | 74.37 | 74.77 | 29,231 | -0.81(-1.07%) |
Apr 06, 2015 | 75.18 | 75.85 | 74.98 | 75.58 | 27,422 | +0.14(+0.18%) |
Apr 02, 2015 | 76.31 | 75.44 | 75.44 | 75.44 | 33,643 | -1.08(-1.42%) |
Apr 01, 2015 | 75.98 | 76.91 | 75.76 | 76.53 | 48,863 | +0.44(+0.57%) |
Mar 31, 2015 | 76.36 | 76.67 | 75.26 | 76.09 | 27,774 | -0.24(-0.32%) |
Mar 30, 2015 | 75.97 | 76.98 | 75.74 | 76.33 | 31,186 | +0.94(+1.24%) |
Mar 27, 2015 | 75.02 | 75.58 | 74.75 | 75.39 | 30,236 | +0.19(+0.25%) |
Mar 26, 2015 | 75.35 | 75.61 | 74.76 | 75.21 | 40,504 | -0.11(-0.15%) |
Mar 25, 2015 | 75.84 | 76.89 | 74.66 | 75.32 | 25,963 | -1.00(-1.31%) |
Mar 24, 2015 | 75.92 | 81.51 | 74.54 | 76.32 | 38,009 | +0.23(+0.30%) |
Mar 23, 2015 | 75.77 | 77.55 | 75.77 | 76.09 | 44,360 | +0.36(+0.48%) |
Mar 20, 2015 | 74.76 | 75.82 | 73.99 | 75.73 | 77,034 | +1.21(+1.63%) |
Mar 19, 2015 | 73.89 | 75.48 | 73.69 | 74.51 | 32,983 | +0.25(+0.34%) |
Mar 18, 2015 | 73.82 | 74.52 | 72.79 | 74.26 | 36,066 | +0.41(+0.55%) |
Mar 17, 2015 | 75.11 | 75.11 | 73.49 | 73.86 | 46,002 | -0.92(-1.23%) |
Mar 16, 2015 | 73.99 | 75.15 | 72.21 | 74.77 | 25,313 | +1.28(+1.74%) |
Mar 13, 2015 | 74.11 | 74.19 | 72.71 | 73.49 | 21,499 | -0.46(-0.63%) |
Mar 12, 2015 | 73.41 | 74.52 | 73.40 | 73.96 | 38,089 | +0.99(+1.36%) |
Mar 11, 2015 | 71.56 | 73.23 | 71.56 | 72.96 | 37,699 | +1.55(+2.17%) |
Mar 10, 2015 | 72.44 | 72.50 | 71.24 | 71.42 | 20,979 | -1.53(-2.10%) |
Mar 09, 2015 | 72.17 | 72.97 | 72.02 | 72.95 | 27,544 | +0.96(+1.33%) |
Mar 06, 2015 | 71.38 | 72.40 | 71.19 | 71.99 | 37,363 | +0.02(+0.03%) |
Mar 05, 2015 | 71.78 | 72.42 | 70.94 | 71.97 | 25,632 | +0.46(+0.64%) |
Mar 04, 2015 | 71.57 | 71.97 | 70.78 | 71.51 | 22,045 | -0.46(-0.64%) |
Mar 03, 2015 | 71.46 | 72.09 | 71.43 | 71.97 | 58,150 | -0.18(-0.26%) |