Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 69.99 | 70.47 | 69.79 | 69.80 | 7,919,527 | +0.09(+0.13%) |
May 28, 2015 | 69.71 | 69.85 | 68.99 | 69.70 | 5,721,826 | -0.27(-0.38%) |
May 27, 2015 | 69.27 | 70.50 | 69.27 | 69.97 | 7,031,494 | +0.20(+0.29%) |
May 26, 2015 | 70.07 | 70.50 | 69.40 | 69.77 | 7,941,582 | -0.98(-1.39%) |
May 22, 2015 | 70.33 | 70.76 | 70.76 | 70.76 | 5,337,430 | -0.01(-0.01%) |
May 21, 2015 | 70.25 | 71.26 | 69.81 | 70.77 | 6,654,549 | +0.98(+1.41%) |
May 20, 2015 | 69.74 | 70.11 | 69.07 | 69.78 | 5,821,359 | +0.15(+0.21%) |
May 19, 2015 | 70.54 | 70.54 | 69.16 | 69.64 | 8,079,871 | -1.68(-2.36%) |
May 18, 2015 | 70.71 | 71.51 | 70.47 | 71.32 | 5,232,621 | +0.47(+0.66%) |
May 15, 2015 | 70.63 | 71.27 | 70.10 | 70.85 | 6,034,823 | -0.02(-0.03%) |
May 14, 2015 | 71.36 | 71.70 | 70.67 | 70.87 | 6,848,869 | -0.26(-0.37%) |
May 13, 2015 | 71.60 | 71.64 | 70.57 | 71.14 | 7,690,561 | +0.03(+0.04%) |
May 12, 2015 | 70.27 | 71.47 | 70.08 | 71.10 | 6,616,026 | +0.54(+0.76%) |
May 11, 2015 | 71.81 | 71.83 | 70.50 | 70.57 | 9,539,554 | -0.51(-0.71%) |
May 08, 2015 | 70.22 | 71.17 | 69.31 | 71.07 | 7,905,434 | +1.69(+2.44%) |
May 07, 2015 | 70.44 | 70.50 | 68.87 | 69.38 | 11,273,765 | -1.57(-2.21%) |
May 06, 2015 | 71.29 | 71.95 | 70.40 | 70.95 | 8,668,157 | +0.18(+0.25%) |
May 05, 2015 | 72.02 | 72.60 | 70.77 | 70.77 | 9,558,160 | -0.72(-1.01%) |
May 04, 2015 | 72.42 | 72.42 | 71.04 | 71.50 | 6,494,222 | -0.02(-0.02%) |
May 01, 2015 | 72.65 | 72.97 | 71.37 | 71.51 | 9,008,029 | -1.24(-1.70%) |
Apr 30, 2015 | 72.46 | 73.15 | 71.84 | 72.75 | 10,620,430 | +0.25(+0.35%) |
Apr 29, 2015 | 71.19 | 72.59 | 70.67 | 72.50 | 10,578,151 | +1.25(+1.75%) |
Apr 28, 2015 | 70.81 | 71.36 | 70.34 | 71.25 | 5,826,739 | +0.25(+0.36%) |
Apr 27, 2015 | 70.88 | 71.20 | 70.32 | 71.00 | 9,652,301 | +0.55(+0.79%) |
Apr 24, 2015 | 71.14 | 71.27 | 70.10 | 70.44 | 9,888,876 | -1.11(-1.55%) |
Apr 23, 2015 | 70.99 | 72.23 | 70.99 | 71.55 | 8,053,137 | +0.68(+0.97%) |
Apr 22, 2015 | 70.64 | 71.10 | 70.06 | 70.87 | 7,686,125 | +0.67(+0.95%) |
Apr 21, 2015 | 71.10 | 71.27 | 69.67 | 70.20 | 8,908,145 | -0.91(-1.28%) |
Apr 20, 2015 | 71.19 | 72.10 | 70.90 | 71.10 | 11,623,686 | -0.30(-0.42%) |
Apr 17, 2015 | 72.37 | 72.97 | 70.39 | 71.40 | 26,013,026 | +0.75(+1.06%) |
Apr 16, 2015 | 70.17 | 71.71 | 69.38 | 70.66 | 22,283,602 | -0.08(-0.12%) |
Apr 15, 2015 | 68.79 | 70.74 | 68.36 | 70.74 | 17,175,436 | +2.46(+3.60%) |
Apr 14, 2015 | 68.12 | 68.70 | 67.93 | 68.28 | 15,674,082 | +0.60(+0.89%) |
Apr 13, 2015 | 68.42 | 68.67 | 67.48 | 67.68 | 10,321,780 | -0.84(-1.22%) |
Apr 10, 2015 | 68.27 | 68.72 | 67.82 | 68.52 | 9,513,945 | +0.51(+0.75%) |
Apr 09, 2015 | 66.42 | 68.38 | 66.33 | 68.01 | 11,973,721 | +1.79(+2.71%) |
Apr 08, 2015 | 66.56 | 66.96 | 65.56 | 66.22 | 11,365,107 | -0.12(-0.17%) |
Apr 07, 2015 | 66.24 | 66.89 | 65.55 | 66.34 | 9,331,257 | +0.28(+0.42%) |
Apr 06, 2015 | 65.33 | 66.93 | 65.21 | 66.06 | 10,524,076 | +1.17(+1.80%) |
Apr 02, 2015 | 64.66 | 64.89 | 64.89 | 64.89 | 7,854,120 | +0.08(+0.13%) |
Apr 01, 2015 | 64.59 | 65.21 | 64.28 | 64.81 | 10,154,107 | +0.65(+1.01%) |
Mar 31, 2015 | 64.38 | 64.79 | 64.09 | 64.16 | 9,499,652 | -0.80(-1.23%) |
Mar 30, 2015 | 64.50 | 65.15 | 64.14 | 64.96 | 8,501,972 | +0.90(+1.40%) |
Mar 27, 2015 | 63.83 | 64.18 | 63.30 | 64.06 | 7,450,625 | +0.12(+0.18%) |
Mar 26, 2015 | 64.59 | 65.05 | 63.64 | 63.95 | 10,599,069 | -0.10(-0.16%) |
Mar 25, 2015 | 63.55 | 64.68 | 63.30 | 64.05 | 10,719,674 | +1.11(+1.76%) |
Mar 24, 2015 | 62.98 | 63.45 | 62.79 | 62.94 | 8,382,977 | -0.12(-0.18%) |
Mar 23, 2015 | 63.43 | 64.26 | 63.05 | 63.05 | 11,616,045 | -0.28(-0.45%) |
Mar 20, 2015 | 62.75 | 63.96 | 62.70 | 63.34 | 18,705,880 | +1.05(+1.68%) |
Mar 19, 2015 | 62.08 | 62.98 | 61.98 | 62.29 | 10,957,276 | -0.80(-1.27%) |
Mar 18, 2015 | 61.56 | 63.56 | 61.05 | 63.09 | 15,008,018 | +1.22(+1.96%) |
Mar 17, 2015 | 61.78 | 62.35 | 61.51 | 61.88 | 10,344,729 | -0.61(-0.97%) |
Mar 16, 2015 | 61.45 | 62.59 | 61.26 | 62.48 | 10,749,152 | +0.65(+1.04%) |
Mar 13, 2015 | 61.70 | 62.20 | 61.26 | 61.84 | 11,492,007 | -0.40(-0.64%) |
Mar 12, 2015 | 62.64 | 62.78 | 62.11 | 62.24 | 9,922,738 | -0.25(-0.41%) |
Mar 11, 2015 | 62.62 | 62.99 | 62.39 | 62.49 | 8,006,994 | -0.03(-0.05%) |
Mar 10, 2015 | 62.53 | 63.40 | 62.47 | 62.52 | 10,585,786 | -0.81(-1.27%) |
Mar 09, 2015 | 63.72 | 64.12 | 63.09 | 63.33 | 8,187,440 | -0.58(-0.90%) |
Mar 06, 2015 | 64.61 | 64.96 | 63.75 | 63.91 | 12,581,443 | -1.31(-2.02%) |
Mar 05, 2015 | 64.85 | 65.42 | 64.53 | 65.22 | 7,531,379 | -0.25(-0.38%) |
Mar 04, 2015 | 65.41 | 65.58 | 64.41 | 65.47 | 10,681,209 | +0.18(+0.27%) |
Mar 03, 2015 | 65.25 | 65.74 | 64.57 | 65.29 | 8,809,913 | +0.22(+0.34%) |