Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 73.00 | 73.72 | 71.82 | 73.34 | 70,346 | +0.05(+0.06%) |
May 28, 2015 | 72.76 | 73.54 | 71.96 | 73.29 | 60,261 | +0.01(+0.01%) |
May 27, 2015 | 72.17 | 73.36 | 71.61 | 73.28 | 81,543 | +0.81(+1.11%) |
May 26, 2015 | 73.69 | 75.09 | 72.11 | 72.48 | 65,648 | -1.48(-2.01%) |
May 22, 2015 | 74.51 | 73.96 | 73.96 | 73.96 | 37,638 | -0.51(-0.69%) |
May 21, 2015 | 74.96 | 76.22 | 74.21 | 74.48 | 91,980 | -0.37(-0.49%) |
May 20, 2015 | 73.73 | 75.30 | 73.73 | 74.84 | 89,785 | +0.86(+1.16%) |
May 19, 2015 | 73.93 | 75.45 | 73.23 | 73.98 | 55,623 | -0.05(-0.06%) |
May 18, 2015 | 73.55 | 74.77 | 73.22 | 74.03 | 45,138 | +0.14(+0.19%) |
May 15, 2015 | 74.88 | 74.88 | 72.89 | 73.89 | 44,865 | -1.12(-1.49%) |
May 14, 2015 | 73.33 | 75.53 | 72.27 | 75.01 | 86,847 | +2.19(+3.01%) |
May 13, 2015 | 72.09 | 73.31 | 71.68 | 72.82 | 75,634 | +0.71(+0.99%) |
May 12, 2015 | 73.49 | 73.49 | 71.90 | 72.10 | 69,789 | -1.31(-1.79%) |
May 11, 2015 | 72.51 | 73.80 | 72.51 | 73.41 | 70,421 | +0.56(+0.77%) |
May 08, 2015 | 73.33 | 74.20 | 72.70 | 72.85 | 95,135 | +0.14(+0.19%) |
May 07, 2015 | 72.55 | 72.98 | 72.15 | 72.72 | 54,997 | +0.04(+0.05%) |
May 06, 2015 | 71.94 | 72.78 | 71.31 | 72.68 | 58,393 | +0.83(+1.16%) |
May 05, 2015 | 72.07 | 72.70 | 71.22 | 71.85 | 123,588 | -0.10(-0.14%) |
May 04, 2015 | 73.07 | 74.04 | 71.04 | 71.95 | 168,023 | -1.26(-1.73%) |
May 01, 2015 | 73.34 | 74.48 | 73.14 | 73.21 | 169,377 | -0.81(-1.09%) |
Apr 30, 2015 | 74.80 | 75.18 | 73.33 | 74.02 | 126,798 | -1.22(-1.62%) |
Apr 29, 2015 | 74.95 | 75.49 | 74.20 | 75.23 | 66,627 | -0.11(-0.15%) |
Apr 28, 2015 | 75.11 | 75.94 | 75.01 | 75.34 | 75,096 | +0.02(+0.02%) |
Apr 27, 2015 | 75.52 | 75.82 | 75.00 | 75.32 | 96,762 | -0.20(-0.27%) |
Apr 24, 2015 | 75.60 | 75.64 | 75.07 | 75.53 | 49,402 | -0.11(-0.15%) |
Apr 23, 2015 | 75.13 | 75.75 | 74.86 | 75.64 | 62,121 | +0.10(+0.13%) |
Apr 22, 2015 | 75.39 | 75.66 | 74.90 | 75.53 | 71,203 | +0.11(+0.15%) |
Apr 21, 2015 | 75.53 | 75.55 | 74.79 | 75.42 | 54,042 | +0.07(+0.10%) |
Apr 20, 2015 | 75.50 | 75.89 | 75.30 | 75.35 | 88,995 | +0.05(+0.07%) |
Apr 17, 2015 | 75.66 | 75.68 | 74.82 | 75.30 | 99,424 | -1.13(-1.48%) |
Apr 16, 2015 | 75.90 | 77.12 | 75.44 | 76.43 | 147,249 | +0.23(+0.30%) |
Apr 15, 2015 | 75.95 | 76.51 | 75.18 | 76.20 | 69,860 | +0.69(+0.91%) |
Apr 14, 2015 | 75.08 | 75.53 | 74.56 | 75.52 | 53,690 | +0.28(+0.38%) |
Apr 13, 2015 | 75.35 | 75.84 | 74.88 | 75.23 | 64,222 | -0.30(-0.40%) |
Apr 10, 2015 | 75.70 | 75.96 | 75.05 | 75.53 | 51,693 | +0.25(+0.33%) |
Apr 09, 2015 | 75.85 | 76.23 | 74.62 | 75.29 | 70,785 | -0.29(-0.39%) |
Apr 08, 2015 | 74.87 | 75.66 | 74.64 | 75.58 | 112,607 | +0.51(+0.68%) |
Apr 07, 2015 | 76.02 | 76.07 | 74.69 | 75.07 | 75,754 | -0.67(-0.88%) |
Apr 06, 2015 | 74.75 | 77.31 | 74.75 | 75.74 | 104,544 | +0.38(+0.50%) |
Apr 02, 2015 | 75.78 | 75.36 | 75.36 | 75.36 | 103,033 | -0.11(-0.15%) |
Apr 01, 2015 | 74.88 | 75.63 | 73.84 | 75.47 | 64,461 | +0.30(+0.40%) |
Mar 31, 2015 | 74.92 | 75.64 | 74.24 | 75.17 | 143,580 | -0.34(-0.45%) |
Mar 30, 2015 | 74.64 | 76.86 | 74.58 | 75.51 | 109,758 | +1.18(+1.59%) |
Mar 27, 2015 | 74.04 | 74.60 | 73.41 | 74.33 | 135,422 | +0.25(+0.33%) |
Mar 26, 2015 | 74.47 | 74.95 | 73.50 | 74.08 | 46,782 | -0.81(-1.08%) |
Mar 25, 2015 | 74.84 | 75.46 | 74.60 | 74.88 | 53,175 | -0.22(-0.29%) |
Mar 24, 2015 | 74.76 | 75.43 | 74.51 | 75.10 | 43,924 | +0.10(+0.13%) |
Mar 23, 2015 | 76.21 | 76.21 | 74.12 | 75.00 | 70,453 | -1.14(-1.50%) |
Mar 20, 2015 | 73.21 | 76.72 | 73.21 | 76.15 | 146,267 | +3.21(+4.40%) |
Mar 19, 2015 | 73.56 | 73.89 | 72.34 | 72.94 | 39,240 | -1.01(-1.36%) |
Mar 18, 2015 | 72.40 | 74.00 | 72.11 | 73.94 | 46,729 | +1.18(+1.62%) |
Mar 17, 2015 | 70.94 | 73.11 | 70.94 | 72.76 | 62,089 | +1.41(+1.98%) |
Mar 16, 2015 | 67.10 | 71.89 | 65.63 | 71.35 | 77,395 | +1.70(+2.44%) |
Mar 13, 2015 | 69.86 | 69.87 | 68.88 | 69.65 | 49,192 | -0.19(-0.28%) |
Mar 12, 2015 | 68.37 | 69.86 | 67.79 | 69.84 | 57,675 | +2.11(+3.12%) |
Mar 11, 2015 | 67.58 | 68.07 | 66.76 | 67.73 | 63,306 | +0.05(+0.07%) |
Mar 10, 2015 | 67.27 | 68.14 | 67.19 | 67.68 | 51,368 | -0.13(-0.19%) |
Mar 09, 2015 | 66.81 | 68.06 | 66.81 | 67.81 | 31,780 | +0.79(+1.17%) |
Mar 06, 2015 | 66.41 | 67.32 | 65.74 | 67.02 | 75,949 | +0.37(+0.55%) |
Mar 05, 2015 | 65.58 | 66.88 | 65.38 | 66.66 | 61,815 | +0.99(+1.51%) |
Mar 04, 2015 | 65.39 | 65.85 | 65.11 | 65.67 | 61,623 | -0.18(-0.28%) |
Mar 03, 2015 | 66.13 | 66.64 | 65.68 | 65.85 | 76,057 | -0.67(-1.00%) |