Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 71.43 | 71.56 | 69.97 | 70.14 | 833,600 | -1.29(-1.80%) |
May 28, 2015 | 71.47 | 71.69 | 70.95 | 71.43 | 488,756 | -0.04(-0.05%) |
May 27, 2015 | 70.62 | 71.63 | 70.62 | 71.47 | 298,104 | +0.87(+1.23%) |
May 26, 2015 | 70.49 | 70.63 | 69.93 | 70.60 | 284,949 | -0.11(-0.16%) |
May 22, 2015 | 70.63 | 70.71 | 70.71 | 70.71 | 363,292 | -0.20(-0.28%) |
May 21, 2015 | 71.52 | 71.95 | 70.65 | 70.91 | 237,918 | -0.67(-0.94%) |
May 20, 2015 | 71.54 | 72.06 | 71.17 | 71.58 | 270,903 | +0.08(+0.11%) |
May 19, 2015 | 71.32 | 71.83 | 70.94 | 71.50 | 259,751 | +0.00(+0.00%) |
May 18, 2015 | 70.82 | 71.64 | 70.64 | 71.50 | 358,982 | +0.17(+0.23%) |
May 15, 2015 | 70.83 | 71.45 | 70.39 | 71.34 | 265,677 | +0.76(+1.07%) |
May 14, 2015 | 69.36 | 70.60 | 69.15 | 70.58 | 427,078 | +1.44(+2.09%) |
May 13, 2015 | 70.08 | 70.54 | 69.00 | 69.14 | 617,706 | -0.94(-1.34%) |
May 12, 2015 | 68.92 | 70.14 | 68.32 | 70.07 | 426,454 | +0.86(+1.25%) |
May 11, 2015 | 70.60 | 70.84 | 69.05 | 69.21 | 328,068 | -1.63(-2.31%) |
May 08, 2015 | 70.48 | 71.71 | 70.39 | 70.85 | 437,272 | +1.29(+1.85%) |
May 07, 2015 | 68.46 | 69.67 | 68.15 | 69.56 | 569,894 | +1.10(+1.60%) |
May 06, 2015 | 68.79 | 68.79 | 67.78 | 68.46 | 623,524 | -0.32(-0.46%) |
May 05, 2015 | 70.36 | 70.99 | 68.46 | 68.78 | 550,655 | -1.79(-2.53%) |
May 04, 2015 | 70.87 | 71.25 | 70.38 | 70.57 | 539,494 | -0.07(-0.10%) |
May 01, 2015 | 69.93 | 70.84 | 69.91 | 70.63 | 670,878 | +0.76(+1.08%) |
Apr 30, 2015 | 69.97 | 70.01 | 68.89 | 69.88 | 854,595 | +0.25(+0.36%) |
Apr 29, 2015 | 70.28 | 70.60 | 69.47 | 69.63 | 498,461 | -1.44(-2.03%) |
Apr 28, 2015 | 70.65 | 71.58 | 70.31 | 71.07 | 452,666 | +0.26(+0.37%) |
Apr 27, 2015 | 71.47 | 71.78 | 70.72 | 70.81 | 405,193 | -0.49(-0.69%) |
Apr 24, 2015 | 71.10 | 71.87 | 70.82 | 71.30 | 392,625 | +0.19(+0.27%) |
Apr 23, 2015 | 70.80 | 71.31 | 70.50 | 71.11 | 381,231 | +0.36(+0.50%) |
Apr 22, 2015 | 70.87 | 71.23 | 70.59 | 70.76 | 302,308 | -0.18(-0.26%) |
Apr 21, 2015 | 70.69 | 71.28 | 70.69 | 70.94 | 454,789 | +0.58(+0.83%) |
Apr 20, 2015 | 70.31 | 70.99 | 70.01 | 70.35 | 369,257 | +0.10(+0.14%) |
Apr 17, 2015 | 70.29 | 70.66 | 69.41 | 70.26 | 396,157 | -0.21(-0.30%) |
Apr 16, 2015 | 70.12 | 70.74 | 69.77 | 70.47 | 466,534 | +0.04(+0.05%) |
Apr 15, 2015 | 71.03 | 71.46 | 70.38 | 70.43 | 409,996 | -0.36(-0.50%) |
Apr 14, 2015 | 71.74 | 72.24 | 70.76 | 70.79 | 709,855 | -0.64(-0.89%) |
Apr 13, 2015 | 71.71 | 72.18 | 71.42 | 71.42 | 422,817 | -0.45(-0.62%) |
Apr 10, 2015 | 71.92 | 72.49 | 71.58 | 71.87 | 439,465 | +0.56(+0.79%) |
Apr 09, 2015 | 72.54 | 72.56 | 71.14 | 71.31 | 1,342,110 | -1.39(-1.91%) |
Apr 08, 2015 | 72.57 | 72.96 | 72.50 | 72.70 | 422,213 | +0.27(+0.38%) |
Apr 07, 2015 | 73.83 | 73.99 | 72.43 | 72.43 | 498,911 | -1.43(-1.94%) |
Apr 06, 2015 | 73.45 | 73.97 | 73.33 | 73.86 | 1,021,045 | +0.53(+0.72%) |
Apr 02, 2015 | 73.08 | 73.33 | 73.33 | 73.33 | 993,368 | +0.12(+0.17%) |
Apr 01, 2015 | 74.19 | 74.42 | 73.08 | 73.21 | 778,148 | -0.95(-1.29%) |
Mar 31, 2015 | 74.76 | 75.19 | 73.95 | 74.16 | 431,392 | -0.64(-0.86%) |
Mar 30, 2015 | 73.93 | 74.96 | 73.77 | 74.80 | 496,831 | +1.13(+1.53%) |
Mar 27, 2015 | 73.55 | 73.89 | 73.07 | 73.67 | 355,936 | +0.43(+0.59%) |
Mar 26, 2015 | 74.29 | 74.71 | 73.18 | 73.24 | 720,857 | -1.25(-1.67%) |
Mar 25, 2015 | 75.95 | 76.31 | 74.33 | 74.49 | 567,194 | -1.40(-1.84%) |
Mar 24, 2015 | 76.61 | 76.70 | 75.88 | 75.89 | 551,555 | -0.63(-0.82%) |
Mar 23, 2015 | 76.67 | 77.29 | 76.24 | 76.52 | 520,973 | -0.37(-0.48%) |
Mar 20, 2015 | 74.99 | 77.06 | 74.53 | 76.88 | 1,003,126 | +2.21(+2.96%) |
Mar 19, 2015 | 74.31 | 75.07 | 73.97 | 74.68 | 670,245 | +0.06(+0.08%) |
Mar 18, 2015 | 73.34 | 74.81 | 72.67 | 74.62 | 527,241 | +1.28(+1.75%) |
Mar 17, 2015 | 73.01 | 73.58 | 72.70 | 73.33 | 433,339 | +0.20(+0.27%) |
Mar 16, 2015 | 72.98 | 73.84 | 72.35 | 73.14 | 431,563 | +0.50(+0.68%) |
Mar 13, 2015 | 73.17 | 73.17 | 72.10 | 72.64 | 314,168 | -0.52(-0.71%) |
Mar 12, 2015 | 71.94 | 73.17 | 71.81 | 73.16 | 538,309 | +1.89(+2.65%) |
Mar 11, 2015 | 70.64 | 71.43 | 70.58 | 71.27 | 773,735 | +0.60(+0.85%) |
Mar 10, 2015 | 71.35 | 71.79 | 70.62 | 70.67 | 907,919 | -0.94(-1.31%) |
Mar 09, 2015 | 71.33 | 71.73 | 70.86 | 71.61 | 760,840 | +0.49(+0.69%) |
Mar 06, 2015 | 72.32 | 72.32 | 70.75 | 71.12 | 892,101 | -2.32(-3.16%) |
Mar 05, 2015 | 73.13 | 74.14 | 72.85 | 73.44 | 566,039 | +0.56(+0.76%) |
Mar 04, 2015 | 72.97 | 73.54 | 72.44 | 72.88 | 660,557 | -0.32(-0.44%) |
Mar 03, 2015 | 72.82 | 73.54 | 71.98 | 73.21 | 585,996 | +0.08(+0.11%) |