Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 73.26 | 73.98 | 72.07 | 73.60 | 70,100 | +0.05(+0.06%) |
May 28, 2015 | 73.02 | 73.80 | 72.22 | 73.55 | 60,050 | +0.01(+0.01%) |
May 27, 2015 | 72.42 | 73.61 | 71.86 | 73.54 | 81,257 | +0.81(+1.11%) |
May 26, 2015 | 73.95 | 75.35 | 72.36 | 72.73 | 65,418 | -1.49(-2.01%) |
May 22, 2015 | 74.77 | 74.22 | 74.22 | 74.22 | 37,506 | -0.52(-0.69%) |
May 21, 2015 | 75.22 | 76.49 | 74.47 | 74.74 | 91,658 | -0.37(-0.49%) |
May 20, 2015 | 73.99 | 75.56 | 73.99 | 75.11 | 89,470 | +0.86(+1.16%) |
May 19, 2015 | 74.19 | 75.71 | 73.49 | 74.24 | 55,429 | -0.05(-0.06%) |
May 18, 2015 | 73.81 | 75.03 | 73.48 | 74.29 | 44,980 | +0.14(+0.19%) |
May 15, 2015 | 75.14 | 75.14 | 73.15 | 74.15 | 44,708 | -1.12(-1.49%) |
May 14, 2015 | 73.59 | 75.79 | 72.52 | 75.27 | 86,543 | +2.20(+3.01%) |
May 13, 2015 | 72.35 | 73.57 | 71.93 | 73.07 | 75,369 | +0.72(+0.99%) |
May 12, 2015 | 73.74 | 73.74 | 72.15 | 72.35 | 69,544 | -1.32(-1.79%) |
May 11, 2015 | 72.77 | 74.06 | 72.77 | 73.67 | 70,175 | +0.56(+0.77%) |
May 08, 2015 | 73.59 | 74.47 | 72.95 | 73.11 | 94,802 | +0.14(+0.19%) |
May 07, 2015 | 72.81 | 73.24 | 72.40 | 72.97 | 54,805 | +0.04(+0.05%) |
May 06, 2015 | 72.19 | 73.04 | 71.56 | 72.93 | 58,189 | +0.84(+1.16%) |
May 05, 2015 | 72.32 | 72.95 | 71.47 | 72.10 | 123,155 | -0.10(-0.14%) |
May 04, 2015 | 73.33 | 74.30 | 71.29 | 72.20 | 167,435 | -1.27(-1.73%) |
May 01, 2015 | 73.60 | 74.74 | 73.39 | 73.47 | 168,784 | -0.81(-1.09%) |
Apr 30, 2015 | 75.06 | 75.44 | 73.59 | 74.28 | 126,354 | -1.22(-1.62%) |
Apr 29, 2015 | 75.21 | 75.75 | 74.46 | 75.50 | 66,394 | -0.11(-0.15%) |
Apr 28, 2015 | 75.38 | 76.20 | 75.28 | 75.61 | 74,833 | +0.02(+0.02%) |
Apr 27, 2015 | 75.78 | 76.08 | 75.27 | 75.59 | 96,423 | -0.20(-0.27%) |
Apr 24, 2015 | 75.86 | 75.90 | 75.33 | 75.79 | 49,229 | -0.11(-0.15%) |
Apr 23, 2015 | 75.40 | 76.01 | 75.12 | 75.90 | 61,904 | +0.10(+0.13%) |
Apr 22, 2015 | 75.65 | 75.93 | 75.16 | 75.80 | 70,954 | +0.11(+0.15%) |
Apr 21, 2015 | 75.79 | 75.82 | 75.06 | 75.69 | 53,853 | +0.07(+0.10%) |
Apr 20, 2015 | 75.76 | 76.16 | 75.56 | 75.62 | 88,684 | +0.06(+0.07%) |
Apr 17, 2015 | 75.93 | 75.95 | 75.08 | 75.56 | 99,076 | -1.14(-1.48%) |
Apr 16, 2015 | 76.17 | 77.39 | 75.71 | 76.70 | 146,734 | +0.23(+0.30%) |
Apr 15, 2015 | 76.21 | 76.78 | 75.44 | 76.47 | 69,616 | +0.69(+0.91%) |
Apr 14, 2015 | 75.34 | 75.79 | 74.83 | 75.78 | 53,502 | +0.28(+0.38%) |
Apr 13, 2015 | 75.62 | 76.10 | 75.14 | 75.50 | 63,997 | -0.30(-0.40%) |
Apr 10, 2015 | 75.97 | 76.23 | 75.31 | 75.80 | 51,512 | +0.25(+0.33%) |
Apr 09, 2015 | 76.11 | 76.50 | 74.88 | 75.55 | 70,537 | -0.29(-0.39%) |
Apr 08, 2015 | 75.13 | 75.93 | 74.90 | 75.85 | 112,212 | +0.51(+0.68%) |
Apr 07, 2015 | 76.29 | 76.34 | 74.95 | 75.33 | 75,489 | -0.67(-0.88%) |
Apr 06, 2015 | 75.01 | 77.58 | 75.01 | 76.00 | 104,178 | +0.38(+0.50%) |
Apr 02, 2015 | 76.05 | 75.63 | 75.63 | 75.63 | 102,672 | -0.11(-0.15%) |
Apr 01, 2015 | 75.14 | 75.89 | 74.10 | 75.74 | 64,235 | +0.30(+0.40%) |
Mar 31, 2015 | 75.18 | 75.91 | 74.50 | 75.43 | 143,077 | -0.34(-0.45%) |
Mar 30, 2015 | 74.90 | 77.13 | 74.84 | 75.77 | 109,374 | +1.18(+1.59%) |
Mar 27, 2015 | 74.30 | 74.86 | 73.67 | 74.59 | 134,947 | +0.25(+0.33%) |
Mar 26, 2015 | 74.73 | 75.21 | 73.76 | 74.34 | 46,618 | -0.81(-1.08%) |
Mar 25, 2015 | 75.10 | 75.73 | 74.86 | 75.15 | 52,989 | -0.22(-0.29%) |
Mar 24, 2015 | 75.02 | 75.70 | 74.77 | 75.37 | 43,770 | +0.10(+0.13%) |
Mar 23, 2015 | 76.48 | 76.48 | 74.38 | 75.27 | 70,206 | -1.15(-1.50%) |
Mar 20, 2015 | 73.47 | 76.99 | 73.47 | 76.42 | 145,755 | +3.22(+4.40%) |
Mar 19, 2015 | 73.82 | 74.15 | 72.59 | 73.19 | 39,102 | -1.01(-1.36%) |
Mar 18, 2015 | 72.66 | 74.26 | 72.36 | 74.20 | 46,565 | +1.18(+1.62%) |
Mar 17, 2015 | 71.19 | 73.37 | 71.19 | 73.02 | 61,871 | +1.41(+1.98%) |
Mar 16, 2015 | 67.33 | 72.14 | 65.86 | 71.60 | 77,124 | +1.71(+2.44%) |
Mar 13, 2015 | 70.11 | 70.11 | 69.12 | 69.89 | 49,020 | -0.19(-0.28%) |
Mar 12, 2015 | 68.61 | 70.11 | 68.03 | 70.09 | 57,473 | +2.12(+3.12%) |
Mar 11, 2015 | 67.82 | 68.31 | 66.99 | 67.97 | 63,084 | +0.05(+0.07%) |
Mar 10, 2015 | 67.51 | 68.38 | 67.43 | 67.92 | 51,188 | -0.13(-0.19%) |
Mar 09, 2015 | 67.05 | 68.30 | 67.05 | 68.05 | 31,669 | +0.79(+1.17%) |
Mar 06, 2015 | 66.64 | 67.56 | 65.97 | 67.26 | 75,683 | +0.37(+0.55%) |
Mar 05, 2015 | 65.81 | 67.11 | 65.61 | 66.89 | 61,599 | +0.99(+1.51%) |
Mar 04, 2015 | 65.62 | 66.08 | 65.34 | 65.90 | 61,407 | -0.18(-0.28%) |
Mar 03, 2015 | 66.36 | 66.87 | 65.91 | 66.08 | 75,790 | -0.67(-1.00%) |