Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 68.17 | 68.69 | 67.45 | 67.80 | 966,014 | -0.23(-0.33%) |
May 28, 2015 | 68.74 | 68.84 | 66.91 | 68.03 | 1,145,752 | -0.64(-0.94%) |
May 27, 2015 | 68.81 | 68.88 | 67.84 | 68.67 | 748,816 | -0.23(-0.34%) |
May 26, 2015 | 68.92 | 69.60 | 68.14 | 68.91 | 748,562 | -0.45(-0.66%) |
May 22, 2015 | 69.23 | 69.36 | 69.36 | 69.36 | 1,406,800 | +0.34(+0.50%) |
May 21, 2015 | 68.40 | 69.06 | 67.48 | 69.02 | 673,444 | +0.45(+0.65%) |
May 20, 2015 | 68.02 | 69.62 | 67.89 | 68.57 | 975,496 | +0.89(+1.32%) |
May 19, 2015 | 67.98 | 68.31 | 66.81 | 67.67 | 661,682 | -0.09(-0.14%) |
May 18, 2015 | 67.51 | 68.08 | 67.09 | 67.77 | 504,000 | +0.15(+0.22%) |
May 15, 2015 | 66.86 | 67.80 | 66.11 | 67.62 | 938,412 | +0.98(+1.47%) |
May 14, 2015 | 65.94 | 66.91 | 65.06 | 66.64 | 560,434 | +1.27(+1.94%) |
May 13, 2015 | 66.00 | 66.68 | 65.17 | 65.37 | 1,237,082 | -0.47(-0.72%) |
May 12, 2015 | 65.00 | 66.25 | 65.00 | 65.84 | 793,662 | +0.58(+0.88%) |
May 11, 2015 | 65.00 | 65.50 | 64.64 | 65.27 | 708,324 | +0.17(+0.26%) |
May 08, 2015 | 65.80 | 66.53 | 64.82 | 65.10 | 810,574 | -0.03(-0.05%) |
May 07, 2015 | 64.25 | 65.97 | 64.12 | 65.13 | 1,209,310 | +1.18(+1.85%) |
May 06, 2015 | 65.91 | 66.82 | 63.22 | 63.95 | 1,349,934 | +0.47(+0.74%) |
May 05, 2015 | 65.70 | 65.75 | 63.09 | 63.48 | 1,132,604 | -1.78(-2.73%) |
May 04, 2015 | 66.50 | 66.95 | 65.10 | 65.26 | 1,316,380 | -1.20(-1.81%) |
May 01, 2015 | 62.50 | 66.53 | 62.50 | 66.47 | 1,930,122 | +3.78(+6.03%) |
Apr 30, 2015 | 65.03 | 65.30 | 62.49 | 62.69 | 1,908,006 | -2.61(-3.99%) |
Apr 29, 2015 | 64.89 | 65.95 | 61.37 | 65.29 | 3,964,536 | -1.49(-2.23%) |
Apr 28, 2015 | 73.50 | 74.75 | 66.73 | 66.78 | 4,907,948 | -13.75(-17.07%) |
Apr 27, 2015 | 81.92 | 81.97 | 80.30 | 80.53 | 1,062,384 | -1.50(-1.82%) |
Apr 24, 2015 | 80.00 | 82.24 | 79.41 | 82.03 | 1,067,990 | +2.33(+2.92%) |
Apr 23, 2015 | 77.50 | 81.00 | 77.50 | 79.70 | 834,148 | +1.72(+2.20%) |
Apr 22, 2015 | 77.85 | 78.06 | 76.71 | 77.98 | 490,768 | +0.38(+0.48%) |
Apr 21, 2015 | 76.43 | 77.87 | 76.19 | 77.61 | 389,916 | +1.55(+2.04%) |
Apr 20, 2015 | 75.04 | 77.08 | 74.68 | 76.06 | 503,824 | +1.35(+1.81%) |
Apr 17, 2015 | 75.45 | 75.66 | 74.17 | 74.71 | 383,984 | -1.29(-1.69%) |
Apr 16, 2015 | 75.09 | 76.11 | 74.89 | 76.00 | 325,384 | +0.50(+0.66%) |
Apr 15, 2015 | 76.00 | 76.56 | 75.33 | 75.50 | 209,664 | -0.41(-0.54%) |
Apr 14, 2015 | 76.46 | 76.52 | 75.09 | 75.91 | 354,340 | -0.50(-0.65%) |
Apr 13, 2015 | 76.58 | 77.35 | 76.33 | 76.41 | 220,642 | -0.38(-0.49%) |
Apr 10, 2015 | 76.63 | 77.26 | 76.57 | 76.78 | 213,944 | +0.39(+0.51%) |
Apr 09, 2015 | 77.02 | 77.03 | 75.69 | 76.39 | 232,180 | -0.31(-0.41%) |
Apr 08, 2015 | 75.50 | 77.31 | 75.28 | 76.70 | 587,062 | +1.17(+1.55%) |
Apr 07, 2015 | 76.47 | 76.95 | 75.44 | 75.53 | 428,198 | -1.01(-1.31%) |
Apr 06, 2015 | 76.08 | 77.31 | 76.03 | 76.54 | 729,242 | +0.00(+0.00%) |
Apr 02, 2015 | 76.03 | 76.54 | 76.54 | 76.54 | 798,000 | +0.66(+0.87%) |
Apr 01, 2015 | 76.89 | 76.89 | 75.03 | 75.88 | 650,958 | -1.36(-1.76%) |
Mar 31, 2015 | 77.58 | 78.66 | 77.19 | 77.24 | 670,796 | -0.82(-1.04%) |
Mar 30, 2015 | 77.15 | 78.60 | 76.71 | 78.06 | 662,680 | +1.47(+1.92%) |
Mar 27, 2015 | 75.08 | 76.72 | 74.75 | 76.58 | 454,430 | +1.51(+2.01%) |
Mar 26, 2015 | 74.48 | 75.66 | 74.02 | 75.08 | 343,360 | +0.03(+0.03%) |
Mar 25, 2015 | 76.21 | 76.74 | 74.84 | 75.05 | 410,378 | -1.23(-1.62%) |
Mar 24, 2015 | 77.47 | 77.87 | 76.25 | 76.28 | 470,840 | -0.93(-1.20%) |
Mar 23, 2015 | 76.28 | 77.33 | 75.72 | 77.22 | 651,066 | +0.81(+1.07%) |
Mar 20, 2015 | 77.62 | 78.19 | 75.42 | 76.40 | 1,099,630 | -0.82(-1.07%) |
Mar 19, 2015 | 75.70 | 77.86 | 75.21 | 77.22 | 638,628 | +1.40(+1.85%) |
Mar 18, 2015 | 75.53 | 76.42 | 75.22 | 75.83 | 591,660 | -0.02(-0.02%) |
Mar 17, 2015 | 76.25 | 76.31 | 75.53 | 75.84 | 359,704 | -0.38(-0.49%) |
Mar 16, 2015 | 75.12 | 76.84 | 75.00 | 76.22 | 659,926 | +1.72(+2.30%) |
Mar 13, 2015 | 74.78 | 75.17 | 74.37 | 74.50 | 509,330 | -0.66(-0.88%) |
Mar 12, 2015 | 75.01 | 75.32 | 74.31 | 75.16 | 479,386 | +0.17(+0.23%) |
Mar 11, 2015 | 75.43 | 75.43 | 74.56 | 74.98 | 587,348 | -0.25(-0.34%) |
Mar 10, 2015 | 76.00 | 76.03 | 74.64 | 75.24 | 862,732 | -0.97(-1.27%) |
Mar 09, 2015 | 77.14 | 77.16 | 76.01 | 76.21 | 897,476 | -1.06(-1.37%) |
Mar 06, 2015 | 78.56 | 78.83 | 76.95 | 77.27 | 593,232 | -1.68(-2.13%) |
Mar 05, 2015 | 78.80 | 79.85 | 78.32 | 78.94 | 718,148 | +0.16(+0.20%) |
Mar 04, 2015 | 78.50 | 79.44 | 78.61 | 78.78 | 695,310 | +0.17(+0.22%) |
Mar 03, 2015 | 79.41 | 79.54 | 78.26 | 78.61 | 499,762 | -1.12(-1.40%) |