Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 73.21 | 73.66 | 72.66 | 72.93 | 1,177,090 | -1.19(-1.60%) |
May 28, 2015 | 74.01 | 74.20 | 73.64 | 74.12 | 610,566 | -0.47(-0.63%) |
May 27, 2015 | 74.19 | 74.72 | 74.05 | 74.58 | 777,366 | -0.25(-0.33%) |
May 26, 2015 | 75.44 | 75.45 | 74.60 | 74.83 | 586,661 | -0.56(-0.74%) |
May 22, 2015 | 75.62 | 75.39 | 75.39 | 75.39 | 848,599 | -0.20(-0.26%) |
May 21, 2015 | 75.90 | 75.98 | 75.25 | 75.59 | 1,276,253 | -0.03(-0.05%) |
May 20, 2015 | 75.81 | 76.42 | 75.46 | 75.63 | 2,482,151 | +2.14(+2.92%) |
May 19, 2015 | 73.13 | 73.57 | 72.54 | 73.48 | 1,277,207 | +0.53(+0.73%) |
May 18, 2015 | 72.27 | 73.19 | 72.06 | 72.95 | 960,910 | +1.13(+1.57%) |
May 15, 2015 | 70.81 | 71.86 | 70.73 | 71.82 | 1,309,301 | +1.79(+2.56%) |
May 14, 2015 | 69.47 | 70.16 | 69.37 | 70.03 | 449,552 | +0.90(+1.30%) |
May 13, 2015 | 68.94 | 69.66 | 68.56 | 69.13 | 584,163 | +0.26(+0.38%) |
May 12, 2015 | 68.95 | 69.18 | 68.51 | 68.87 | 675,775 | -0.50(-0.72%) |
May 11, 2015 | 69.83 | 70.04 | 69.37 | 69.37 | 433,157 | -0.68(-0.97%) |
May 08, 2015 | 69.43 | 70.05 | 69.43 | 70.05 | 1,018,072 | +1.61(+2.35%) |
May 07, 2015 | 68.68 | 69.01 | 68.32 | 68.44 | 621,021 | +0.32(+0.47%) |
May 06, 2015 | 68.72 | 68.90 | 67.72 | 68.12 | 814,780 | +0.07(+0.11%) |
May 05, 2015 | 68.66 | 68.89 | 68.00 | 68.05 | 501,730 | -0.92(-1.34%) |
May 04, 2015 | 68.97 | 69.17 | 68.53 | 68.97 | 347,854 | +0.13(+0.18%) |
May 01, 2015 | 68.54 | 68.97 | 68.18 | 68.84 | 517,920 | +0.51(+0.75%) |
Apr 30, 2015 | 69.00 | 69.19 | 67.84 | 68.33 | 1,140,760 | -0.77(-1.12%) |
Apr 29, 2015 | 69.90 | 70.04 | 68.79 | 69.10 | 964,805 | -0.49(-0.70%) |
Apr 28, 2015 | 69.73 | 69.92 | 68.93 | 69.59 | 1,127,386 | -0.31(-0.44%) |
Apr 27, 2015 | 69.84 | 70.28 | 69.64 | 69.90 | 1,791,963 | +1.06(+1.54%) |
Apr 24, 2015 | 68.21 | 68.86 | 67.73 | 68.84 | 975,211 | +0.64(+0.95%) |
Apr 23, 2015 | 69.19 | 69.19 | 67.55 | 68.20 | 1,416,160 | -1.00(-1.44%) |
Apr 22, 2015 | 70.41 | 70.41 | 67.88 | 69.19 | 3,362,634 | -2.00(-2.81%) |
Apr 21, 2015 | 72.31 | 72.31 | 70.84 | 71.19 | 1,130,335 | -0.10(-0.14%) |
Apr 20, 2015 | 71.00 | 71.60 | 70.91 | 71.29 | 711,064 | +0.44(+0.63%) |
Apr 17, 2015 | 70.41 | 70.98 | 70.08 | 70.84 | 679,074 | -0.55(-0.77%) |
Apr 16, 2015 | 70.84 | 71.74 | 70.84 | 71.40 | 883,471 | +1.19(+1.70%) |
Apr 15, 2015 | 70.02 | 70.41 | 69.68 | 70.20 | 518,985 | +0.94(+1.36%) |
Apr 14, 2015 | 69.82 | 69.82 | 69.08 | 69.26 | 369,750 | +0.01(+0.02%) |
Apr 13, 2015 | 69.34 | 69.69 | 69.23 | 69.25 | 464,667 | -0.03(-0.05%) |
Apr 10, 2015 | 68.97 | 69.45 | 68.74 | 69.28 | 257,400 | +0.14(+0.21%) |
Apr 09, 2015 | 68.60 | 69.33 | 68.54 | 69.14 | 693,623 | +0.35(+0.50%) |
Apr 08, 2015 | 68.99 | 69.07 | 68.34 | 68.79 | 824,327 | -0.08(-0.12%) |
Apr 07, 2015 | 69.35 | 69.40 | 68.76 | 68.87 | 670,972 | -0.28(-0.41%) |
Apr 06, 2015 | 68.45 | 69.49 | 68.45 | 69.16 | 416,103 | +0.64(+0.93%) |
Apr 02, 2015 | 67.97 | 68.52 | 68.52 | 68.52 | 512,914 | +0.67(+0.99%) |
Apr 01, 2015 | 68.47 | 69.04 | 67.32 | 67.84 | 887,931 | +0.06(+0.09%) |
Mar 31, 2015 | 67.64 | 68.28 | 67.50 | 67.78 | 743,340 | +0.22(+0.33%) |
Mar 30, 2015 | 67.11 | 67.73 | 67.02 | 67.56 | 522,191 | +1.11(+1.67%) |
Mar 27, 2015 | 65.68 | 66.86 | 65.64 | 66.45 | 998,277 | +1.20(+1.83%) |
Mar 26, 2015 | 65.05 | 65.53 | 64.81 | 65.25 | 518,419 | +0.03(+0.04%) |
Mar 25, 2015 | 66.35 | 66.42 | 65.19 | 65.22 | 646,454 | -1.10(-1.66%) |
Mar 24, 2015 | 66.90 | 66.92 | 66.24 | 66.32 | 377,463 | -0.03(-0.04%) |
Mar 23, 2015 | 66.63 | 66.80 | 66.35 | 66.35 | 276,807 | +0.01(+0.01%) |
Mar 20, 2015 | 66.24 | 66.51 | 65.96 | 66.34 | 987,654 | +0.87(+1.33%) |
Mar 19, 2015 | 65.62 | 65.77 | 65.28 | 65.47 | 845,238 | -0.85(-1.28%) |
Mar 18, 2015 | 65.32 | 66.65 | 64.95 | 66.32 | 697,963 | +0.90(+1.38%) |
Mar 17, 2015 | 65.24 | 65.65 | 65.07 | 65.42 | 536,897 | -0.22(-0.34%) |
Mar 16, 2015 | 64.82 | 65.84 | 64.74 | 65.64 | 506,338 | +1.27(+1.97%) |
Mar 13, 2015 | 64.20 | 64.50 | 63.83 | 64.37 | 687,880 | -0.68(-1.04%) |
Mar 12, 2015 | 64.24 | 65.10 | 64.07 | 65.05 | 454,400 | +0.82(+1.27%) |
Mar 11, 2015 | 64.26 | 64.51 | 63.68 | 64.24 | 656,125 | -0.08(-0.13%) |
Mar 10, 2015 | 64.67 | 64.72 | 64.20 | 64.32 | 601,168 | -0.93(-1.42%) |
Mar 09, 2015 | 64.87 | 65.50 | 64.67 | 65.24 | 538,238 | +0.78(+1.21%) |
Mar 06, 2015 | 64.73 | 64.80 | 64.28 | 64.46 | 803,819 | -0.80(-1.23%) |
Mar 05, 2015 | 65.02 | 65.77 | 64.86 | 65.26 | 806,839 | +0.35(+0.53%) |
Mar 04, 2015 | 64.81 | 65.30 | 64.50 | 64.91 | 1,179,701 | -0.70(-1.06%) |
Mar 03, 2015 | 65.00 | 65.67 | 65.00 | 65.61 | 835,418 | -0.10(-0.16%) |