Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 70.14 | 70.14 | 69.55 | 69.55 | 16,334,398 | -0.92(-1.30%) |
May 28, 2015 | 70.14 | 70.47 | 69.63 | 70.47 | 10,357,937 | +0.28(+0.40%) |
May 27, 2015 | 70.32 | 70.44 | 70.04 | 70.19 | 9,929,462 | +0.00(+0.00%) |
May 26, 2015 | 70.19 | 70.34 | 69.83 | 70.19 | 18,609,664 | -0.41(-0.58%) |
May 22, 2015 | 70.62 | 70.60 | 70.60 | 70.60 | 9,131,239 | -0.10(-0.14%) |
May 21, 2015 | 70.60 | 70.88 | 70.27 | 70.70 | 15,803,830 | +0.20(+0.29%) |
May 20, 2015 | 69.73 | 70.65 | 69.37 | 70.50 | 15,750,969 | +0.74(+1.06%) |
May 19, 2015 | 69.55 | 69.86 | 69.40 | 69.76 | 11,429,391 | +0.10(+0.15%) |
May 18, 2015 | 69.40 | 69.86 | 69.40 | 69.65 | 8,817,395 | +0.10(+0.15%) |
May 15, 2015 | 69.83 | 69.99 | 69.50 | 69.55 | 14,024,141 | -0.36(-0.51%) |
May 14, 2015 | 69.68 | 69.96 | 69.25 | 69.91 | 10,571,956 | +0.51(+0.74%) |
May 13, 2015 | 68.91 | 69.48 | 68.66 | 69.40 | 14,570,727 | +0.46(+0.67%) |
May 12, 2015 | 68.40 | 69.09 | 68.25 | 68.94 | 11,679,940 | +0.28(+0.41%) |
May 11, 2015 | 69.50 | 69.63 | 68.51 | 68.66 | 12,723,170 | -1.12(-1.61%) |
May 08, 2015 | 69.50 | 70.11 | 69.42 | 69.78 | 14,593,769 | +0.82(+1.18%) |
May 07, 2015 | 68.30 | 69.17 | 68.00 | 68.97 | 12,169,427 | +0.59(+0.86%) |
May 06, 2015 | 68.86 | 69.32 | 67.87 | 68.38 | 10,884,500 | -0.28(-0.41%) |
May 05, 2015 | 69.50 | 69.78 | 68.48 | 68.66 | 11,898,227 | -0.89(-1.28%) |
May 04, 2015 | 69.78 | 70.42 | 69.50 | 69.55 | 10,269,861 | -0.10(-0.15%) |
May 01, 2015 | 69.09 | 69.68 | 68.84 | 69.65 | 11,097,128 | +0.59(+0.85%) |
Apr 30, 2015 | 69.02 | 69.76 | 68.79 | 69.07 | 16,850,358 | -0.03(-0.04%) |
Apr 29, 2015 | 68.74 | 69.50 | 68.61 | 69.09 | 14,566,499 | -0.08(-0.11%) |
Apr 28, 2015 | 68.74 | 69.27 | 67.95 | 69.17 | 15,065,521 | +0.61(+0.89%) |
Apr 27, 2015 | 68.76 | 68.86 | 68.38 | 68.56 | 14,200,142 | +0.20(+0.30%) |
Apr 24, 2015 | 68.56 | 68.71 | 68.10 | 68.35 | 10,866,054 | -0.13(-0.19%) |
Apr 23, 2015 | 68.30 | 69.04 | 68.12 | 68.48 | 14,962,971 | -0.15(-0.22%) |
Apr 22, 2015 | 68.10 | 68.91 | 67.84 | 68.63 | 18,449,310 | +0.74(+1.09%) |
Apr 21, 2015 | 68.94 | 69.02 | 67.72 | 67.89 | 30,138,014 | -1.02(-1.48%) |
Apr 20, 2015 | 69.68 | 69.97 | 68.89 | 68.91 | 24,184,674 | -0.59(-0.84%) |
Apr 17, 2015 | 69.88 | 70.65 | 68.66 | 69.50 | 34,422,364 | -0.08(-0.11%) |
Apr 16, 2015 | 69.65 | 70.14 | 69.32 | 69.58 | 24,440,768 | -0.46(-0.66%) |
Apr 15, 2015 | 70.62 | 71.03 | 69.96 | 70.04 | 22,119,058 | -0.69(-0.97%) |
Apr 14, 2015 | 70.09 | 71.01 | 69.86 | 70.73 | 21,865,072 | +0.26(+0.36%) |
Apr 13, 2015 | 71.57 | 71.90 | 70.14 | 70.47 | 60,366,052 | -2.24(-3.09%) |
Apr 10, 2015 | 69.20 | 73.15 | 68.86 | 72.72 | 138,286,928 | +7.09(+10.80%) |
Apr 09, 2015 | 63.99 | 65.88 | 63.55 | 65.62 | 23,580,966 | +1.84(+2.88%) |
Apr 08, 2015 | 63.89 | 64.07 | 63.43 | 63.79 | 8,797,049 | -0.03(-0.04%) |
Apr 07, 2015 | 64.20 | 64.48 | 63.76 | 63.81 | 8,335,468 | -0.41(-0.64%) |
Apr 06, 2015 | 63.51 | 64.81 | 63.24 | 64.22 | 13,111,742 | +0.61(+0.96%) |
Apr 02, 2015 | 63.28 | 63.61 | 63.61 | 63.61 | 11,453,835 | +0.26(+0.40%) |
Apr 01, 2015 | 63.05 | 63.56 | 62.67 | 63.35 | 15,192,094 | +0.08(+0.12%) |
Mar 31, 2015 | 63.99 | 63.99 | 63.28 | 63.28 | 13,699,004 | -0.79(-1.23%) |
Mar 30, 2015 | 63.71 | 64.27 | 63.69 | 64.07 | 10,696,114 | +0.66(+1.05%) |
Mar 27, 2015 | 63.56 | 63.56 | 63.02 | 63.41 | 11,103,887 | +0.15(+0.24%) |
Mar 26, 2015 | 63.25 | 63.56 | 62.92 | 63.25 | 12,742,953 | -0.28(-0.44%) |
Mar 25, 2015 | 64.35 | 64.60 | 63.53 | 63.53 | 13,681,223 | -0.92(-1.42%) |
Mar 24, 2015 | 64.73 | 64.99 | 64.45 | 64.45 | 10,116,112 | -0.51(-0.79%) |
Mar 23, 2015 | 64.99 | 65.65 | 64.91 | 64.96 | 12,539,944 | +0.18(+0.28%) |
Mar 20, 2015 | 64.63 | 65.11 | 64.53 | 64.78 | 19,851,950 | +0.18(+0.28%) |
Mar 19, 2015 | 64.88 | 65.32 | 64.43 | 64.60 | 15,021,456 | -0.79(-1.21%) |
Mar 18, 2015 | 64.22 | 65.94 | 64.04 | 65.39 | 14,992,464 | +0.84(+1.30%) |
Mar 17, 2015 | 64.53 | 64.76 | 63.99 | 64.55 | 13,432,099 | -0.36(-0.55%) |
Mar 16, 2015 | 63.92 | 64.99 | 63.66 | 64.91 | 13,569,935 | +1.05(+1.64%) |
Mar 13, 2015 | 64.48 | 64.68 | 63.28 | 63.86 | 17,763,894 | -0.92(-1.42%) |
Mar 12, 2015 | 64.45 | 64.81 | 64.20 | 64.78 | 11,515,106 | +0.54(+0.83%) |
Mar 11, 2015 | 64.48 | 65.01 | 64.11 | 64.25 | 14,191,543 | +0.05(+0.08%) |
Mar 10, 2015 | 65.04 | 65.39 | 64.20 | 64.20 | 14,676,497 | -1.20(-1.83%) |
Mar 09, 2015 | 65.09 | 65.55 | 65.01 | 65.39 | 12,379,981 | +0.56(+0.87%) |
Mar 06, 2015 | 65.57 | 65.75 | 64.62 | 64.83 | 12,658,958 | -1.02(-1.55%) |
Mar 05, 2015 | 65.34 | 65.85 | 65.24 | 65.85 | 11,124,338 | +0.41(+0.62%) |
Mar 04, 2015 | 65.70 | 65.96 | 64.96 | 65.45 | 12,326,861 | -0.51(-0.77%) |
Mar 03, 2015 | 66.44 | 66.52 | 65.75 | 65.96 | 11,974,178 | -0.64(-0.96%) |