Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 69.10 | 69.72 | 68.45 | 68.86 | 162,174 | -0.54(-0.77%) |
May 28, 2015 | 69.05 | 69.46 | 68.74 | 69.39 | 226,229 | +0.06(+0.09%) |
May 27, 2015 | 68.78 | 69.58 | 68.78 | 69.33 | 146,775 | +0.56(+0.82%) |
May 26, 2015 | 68.93 | 69.20 | 68.27 | 68.77 | 177,185 | -0.32(-0.47%) |
May 22, 2015 | 69.02 | 69.09 | 69.09 | 69.09 | 264,633 | +0.01(+0.01%) |
May 21, 2015 | 69.06 | 69.49 | 68.88 | 69.08 | 195,298 | -0.14(-0.20%) |
May 20, 2015 | 68.21 | 69.49 | 68.14 | 69.22 | 159,368 | +0.59(+0.85%) |
May 19, 2015 | 67.74 | 69.15 | 67.45 | 68.64 | 187,111 | +1.01(+1.49%) |
May 18, 2015 | 67.16 | 67.80 | 67.02 | 67.63 | 203,703 | +0.04(+0.05%) |
May 15, 2015 | 67.93 | 68.20 | 67.35 | 67.59 | 130,476 | -0.18(-0.27%) |
May 14, 2015 | 67.97 | 68.53 | 67.37 | 67.78 | 222,778 | -0.02(-0.03%) |
May 13, 2015 | 67.76 | 68.37 | 67.62 | 67.80 | 421,841 | +0.07(+0.10%) |
May 12, 2015 | 68.02 | 68.12 | 67.15 | 67.73 | 161,973 | -0.59(-0.87%) |
May 11, 2015 | 68.69 | 68.82 | 68.16 | 68.32 | 208,089 | -0.54(-0.79%) |
May 08, 2015 | 69.60 | 69.83 | 68.84 | 68.86 | 294,203 | -0.09(-0.13%) |
May 07, 2015 | 67.59 | 69.15 | 67.16 | 68.96 | 428,732 | +1.44(+2.13%) |
May 06, 2015 | 67.40 | 67.75 | 66.70 | 67.52 | 399,912 | +0.07(+0.10%) |
May 05, 2015 | 67.88 | 67.88 | 67.04 | 67.45 | 385,069 | -0.43(-0.63%) |
May 04, 2015 | 67.19 | 68.17 | 67.10 | 67.88 | 363,240 | +0.71(+1.06%) |
May 01, 2015 | 68.03 | 68.65 | 66.30 | 67.16 | 470,600 | -0.87(-1.28%) |
Apr 30, 2015 | 73.17 | 73.17 | 67.47 | 68.03 | 490,097 | -2.81(-3.97%) |
Apr 29, 2015 | 73.48 | 73.48 | 70.63 | 70.85 | 388,843 | -3.10(-4.19%) |
Apr 28, 2015 | 73.54 | 74.20 | 72.91 | 73.94 | 229,240 | +0.32(+0.44%) |
Apr 27, 2015 | 72.82 | 73.73 | 72.52 | 73.62 | 528,689 | +0.92(+1.26%) |
Apr 24, 2015 | 71.35 | 72.75 | 71.14 | 72.70 | 189,253 | +1.38(+1.93%) |
Apr 23, 2015 | 71.48 | 71.78 | 69.94 | 71.33 | 537,174 | -0.16(-0.22%) |
Apr 22, 2015 | 71.31 | 71.94 | 71.15 | 71.48 | 207,523 | +0.17(+0.24%) |
Apr 21, 2015 | 71.84 | 71.97 | 71.21 | 71.31 | 160,601 | -0.64(-0.89%) |
Apr 20, 2015 | 71.57 | 71.98 | 71.23 | 71.95 | 193,056 | +0.47(+0.65%) |
Apr 17, 2015 | 72.48 | 72.70 | 71.35 | 71.49 | 161,670 | -1.04(-1.43%) |
Apr 16, 2015 | 72.41 | 73.43 | 72.21 | 72.53 | 196,045 | +0.11(+0.16%) |
Apr 15, 2015 | 72.77 | 72.98 | 71.86 | 72.41 | 216,235 | -0.27(-0.37%) |
Apr 14, 2015 | 72.74 | 73.02 | 72.05 | 72.68 | 364,872 | -0.37(-0.50%) |
Apr 13, 2015 | 73.75 | 74.17 | 72.92 | 73.05 | 190,272 | -0.99(-1.33%) |
Apr 10, 2015 | 74.13 | 74.83 | 73.67 | 74.04 | 154,444 | -0.05(-0.07%) |
Apr 09, 2015 | 74.18 | 74.73 | 73.61 | 74.08 | 133,110 | -0.12(-0.16%) |
Apr 08, 2015 | 73.10 | 74.48 | 73.10 | 74.20 | 261,147 | +1.03(+1.41%) |
Apr 07, 2015 | 74.31 | 75.16 | 73.10 | 73.17 | 339,402 | -1.54(-2.06%) |
Apr 06, 2015 | 74.49 | 75.54 | 74.16 | 74.71 | 164,755 | -0.37(-0.50%) |
Apr 02, 2015 | 74.74 | 75.09 | 75.09 | 75.09 | 204,251 | +0.39(+0.53%) |
Apr 01, 2015 | 75.30 | 75.40 | 74.03 | 74.69 | 224,945 | -0.80(-1.07%) |
Mar 31, 2015 | 75.64 | 75.85 | 74.95 | 75.50 | 220,747 | -0.07(-0.09%) |
Mar 30, 2015 | 75.27 | 75.88 | 75.07 | 75.57 | 225,975 | +0.56(+0.74%) |
Mar 27, 2015 | 74.52 | 75.39 | 74.18 | 75.01 | 216,412 | +0.50(+0.67%) |
Mar 26, 2015 | 74.16 | 75.04 | 73.84 | 74.51 | 215,623 | -0.25(-0.33%) |
Mar 25, 2015 | 75.52 | 75.87 | 74.54 | 74.76 | 412,246 | -0.68(-0.90%) |
Mar 24, 2015 | 74.78 | 76.09 | 74.39 | 75.43 | 263,935 | +0.52(+0.69%) |
Mar 23, 2015 | 75.08 | 75.19 | 73.75 | 74.92 | 170,626 | -0.04(-0.06%) |
Mar 20, 2015 | 75.52 | 75.65 | 74.95 | 74.96 | 265,964 | +0.16(+0.22%) |
Mar 19, 2015 | 73.94 | 74.99 | 73.94 | 74.80 | 141,887 | +0.75(+1.01%) |
Mar 18, 2015 | 74.93 | 75.04 | 72.81 | 74.05 | 380,738 | -1.40(-1.86%) |
Mar 17, 2015 | 75.00 | 75.62 | 74.48 | 75.45 | 294,141 | +0.51(+0.68%) |
Mar 16, 2015 | 75.63 | 76.55 | 74.85 | 74.95 | 239,011 | -0.23(-0.31%) |
Mar 13, 2015 | 75.88 | 76.55 | 74.08 | 75.18 | 260,133 | -0.59(-0.78%) |
Mar 12, 2015 | 74.09 | 75.96 | 73.66 | 75.77 | 203,119 | +2.00(+2.72%) |
Mar 11, 2015 | 74.28 | 74.76 | 73.13 | 73.77 | 280,809 | -0.54(-0.73%) |
Mar 10, 2015 | 74.59 | 74.87 | 73.62 | 74.31 | 280,084 | -0.45(-0.60%) |
Mar 09, 2015 | 74.71 | 75.29 | 74.52 | 74.76 | 223,204 | -0.01(-0.02%) |
Mar 06, 2015 | 74.87 | 75.61 | 74.52 | 74.77 | 441,547 | -0.15(-0.21%) |
Mar 05, 2015 | 74.15 | 75.18 | 73.92 | 74.92 | 545,644 | +0.90(+1.22%) |
Mar 04, 2015 | 74.89 | 75.12 | 73.66 | 74.02 | 475,610 | -1.10(-1.46%) |
Mar 03, 2015 | 75.76 | 76.45 | 74.74 | 75.12 | 568,188 | -0.47(-0.62%) |