Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 69.12 | 69.83 | 68.44 | 68.63 | 535,229 | -0.77(-1.11%) |
May 28, 2015 | 69.16 | 69.58 | 68.72 | 69.40 | 116,702 | -0.06(-0.09%) |
May 27, 2015 | 69.09 | 69.86 | 68.67 | 69.46 | 120,751 | +0.30(+0.43%) |
May 26, 2015 | 69.78 | 70.19 | 69.09 | 69.16 | 162,914 | -0.96(-1.37%) |
May 22, 2015 | 70.49 | 70.12 | 70.12 | 70.12 | 122,800 | -0.62(-0.88%) |
May 21, 2015 | 70.63 | 71.01 | 70.36 | 70.74 | 98,149 | +0.16(+0.23%) |
May 20, 2015 | 70.88 | 71.10 | 70.42 | 70.58 | 128,925 | -0.34(-0.48%) |
May 19, 2015 | 70.88 | 71.40 | 70.32 | 70.92 | 150,676 | +0.13(+0.18%) |
May 18, 2015 | 70.70 | 71.65 | 70.17 | 70.79 | 187,846 | +0.05(+0.07%) |
May 15, 2015 | 70.73 | 70.81 | 69.68 | 70.74 | 139,388 | +0.17(+0.24%) |
May 14, 2015 | 68.98 | 71.13 | 68.98 | 70.57 | 184,683 | +1.86(+2.71%) |
May 13, 2015 | 67.76 | 68.93 | 67.20 | 68.71 | 149,776 | +1.29(+1.91%) |
May 12, 2015 | 66.80 | 67.90 | 66.43 | 67.42 | 110,173 | +0.04(+0.06%) |
May 11, 2015 | 67.46 | 68.21 | 67.06 | 67.38 | 258,020 | -0.08(-0.12%) |
May 08, 2015 | 67.96 | 68.21 | 67.43 | 67.46 | 93,355 | +0.03(+0.04%) |
May 07, 2015 | 67.08 | 67.81 | 67.08 | 67.43 | 90,602 | +0.06(+0.09%) |
May 06, 2015 | 66.62 | 67.44 | 66.25 | 67.37 | 130,500 | +1.07(+1.61%) |
May 05, 2015 | 66.56 | 67.14 | 65.72 | 66.30 | 150,861 | -0.55(-0.82%) |
May 04, 2015 | 68.02 | 69.24 | 66.26 | 66.85 | 213,250 | -2.62(-3.77%) |
May 01, 2015 | 66.00 | 71.45 | 66.00 | 69.47 | 167,423 | -0.41(-0.59%) |
Apr 30, 2015 | 71.59 | 71.89 | 69.76 | 69.88 | 142,903 | -2.22(-3.08%) |
Apr 29, 2015 | 72.89 | 73.50 | 72.05 | 72.10 | 60,204 | -1.00(-1.37%) |
Apr 28, 2015 | 73.41 | 73.82 | 72.91 | 73.10 | 71,960 | -0.18(-0.25%) |
Apr 27, 2015 | 73.12 | 73.94 | 72.80 | 73.28 | 149,207 | +0.09(+0.12%) |
Apr 24, 2015 | 73.61 | 73.79 | 72.79 | 73.19 | 66,689 | -0.59(-0.80%) |
Apr 23, 2015 | 73.45 | 74.36 | 73.16 | 73.78 | 84,132 | -0.03(-0.04%) |
Apr 22, 2015 | 73.26 | 74.10 | 72.60 | 73.81 | 86,041 | +0.30(+0.41%) |
Apr 21, 2015 | 73.57 | 73.92 | 73.18 | 73.51 | 77,135 | +0.38(+0.52%) |
Apr 20, 2015 | 71.62 | 73.47 | 71.62 | 73.13 | 225,200 | +1.69(+2.37%) |
Apr 17, 2015 | 72.95 | 72.95 | 71.18 | 71.44 | 142,613 | -1.88(-2.56%) |
Apr 16, 2015 | 73.73 | 74.18 | 73.31 | 73.32 | 100,925 | -0.68(-0.92%) |
Apr 15, 2015 | 73.95 | 74.59 | 73.91 | 74.00 | 183,114 | +0.09(+0.12%) |
Apr 14, 2015 | 74.67 | 75.06 | 73.73 | 73.91 | 166,654 | -0.79(-1.06%) |
Apr 13, 2015 | 75.10 | 75.69 | 74.48 | 74.70 | 95,139 | -0.24(-0.32%) |
Apr 10, 2015 | 75.23 | 75.29 | 74.28 | 74.94 | 101,755 | +0.24(+0.32%) |
Apr 09, 2015 | 75.03 | 75.03 | 73.43 | 74.70 | 85,343 | -0.16(-0.21%) |
Apr 08, 2015 | 74.35 | 75.40 | 74.35 | 74.86 | 156,216 | +0.43(+0.58%) |
Apr 07, 2015 | 74.69 | 75.46 | 74.37 | 74.43 | 108,460 | -0.53(-0.71%) |
Apr 06, 2015 | 73.71 | 75.12 | 73.54 | 74.96 | 133,913 | +0.98(+1.32%) |
Apr 02, 2015 | 74.15 | 73.98 | 73.98 | 73.98 | 141,800 | -0.37(-0.50%) |
Apr 01, 2015 | 74.72 | 75.40 | 73.75 | 74.35 | 176,676 | -0.70(-0.93%) |
Mar 31, 2015 | 76.01 | 76.20 | 75.01 | 75.05 | 159,845 | -1.11(-1.46%) |
Mar 30, 2015 | 75.52 | 76.89 | 75.51 | 76.16 | 139,454 | +0.76(+1.01%) |
Mar 27, 2015 | 74.97 | 75.52 | 74.46 | 75.40 | 91,597 | +0.28(+0.37%) |
Mar 26, 2015 | 74.29 | 75.23 | 73.52 | 75.12 | 115,393 | +0.83(+1.12%) |
Mar 25, 2015 | 76.31 | 76.33 | 74.21 | 74.29 | 94,754 | -1.98(-2.60%) |
Mar 24, 2015 | 75.32 | 76.30 | 75.32 | 76.27 | 104,137 | +0.55(+0.73%) |
Mar 23, 2015 | 75.90 | 76.39 | 75.24 | 75.72 | 94,968 | -0.18(-0.24%) |
Mar 20, 2015 | 75.22 | 76.09 | 74.61 | 75.90 | 340,393 | +1.16(+1.55%) |
Mar 19, 2015 | 74.80 | 75.06 | 74.35 | 74.74 | 92,739 | -0.17(-0.23%) |
Mar 18, 2015 | 74.30 | 75.13 | 73.70 | 74.91 | 125,859 | +0.24(+0.32%) |
Mar 17, 2015 | 74.11 | 75.15 | 73.89 | 74.67 | 146,226 | +0.09(+0.12%) |
Mar 16, 2015 | 74.37 | 75.12 | 74.03 | 74.58 | 109,190 | +0.72(+0.97%) |
Mar 13, 2015 | 74.94 | 75.12 | 72.89 | 73.86 | 134,174 | -0.95(-1.27%) |
Mar 12, 2015 | 74.23 | 75.09 | 74.16 | 74.81 | 158,117 | +1.31(+1.78%) |
Mar 11, 2015 | 73.80 | 74.35 | 73.26 | 73.50 | 131,916 | -0.22(-0.30%) |
Mar 10, 2015 | 73.92 | 74.15 | 73.23 | 73.72 | 117,508 | -0.89(-1.19%) |
Mar 09, 2015 | 74.14 | 74.88 | 74.14 | 74.61 | 148,825 | +0.84(+1.14%) |
Mar 06, 2015 | 74.20 | 75.20 | 73.68 | 73.77 | 123,993 | -1.21(-1.61%) |
Mar 05, 2015 | 75.09 | 75.55 | 74.68 | 74.98 | 76,874 | -0.08(-0.11%) |
Mar 04, 2015 | 75.02 | 75.47 | 74.66 | 75.06 | 100,450 | -0.41(-0.54%) |
Mar 03, 2015 | 75.35 | 76.05 | 74.95 | 75.47 | 83,139 | -0.19(-0.25%) |