Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 65.39 | 65.48 | 64.57 | 64.94 | 25,712 | -0.50(-0.76%) |
May 28, 2015 | 66.19 | 66.49 | 65.21 | 65.44 | 18,206 | -1.27(-1.90%) |
May 27, 2015 | 66.23 | 66.72 | 65.93 | 66.71 | 18,760 | +0.21(+0.31%) |
May 26, 2015 | 66.86 | 66.88 | 65.53 | 66.51 | 28,363 | -2.41(-3.50%) |
May 22, 2015 | 68.86 | 68.92 | 68.92 | 68.92 | 12,313 | +0.10(+0.14%) |
May 21, 2015 | 68.99 | 69.64 | 68.61 | 68.82 | 18,786 | +0.88(+1.30%) |
May 20, 2015 | 67.99 | 68.36 | 67.60 | 67.94 | 15,882 | +0.68(+1.00%) |
May 19, 2015 | 67.58 | 68.38 | 66.80 | 67.26 | 25,957 | -1.27(-1.86%) |
May 18, 2015 | 69.18 | 69.18 | 68.22 | 68.53 | 25,311 | -1.87(-2.65%) |
May 15, 2015 | 69.76 | 70.66 | 69.76 | 70.40 | 18,539 | +0.19(+0.27%) |
May 14, 2015 | 70.12 | 70.40 | 70.12 | 70.22 | 6,268 | +0.06(+0.09%) |
May 13, 2015 | 70.22 | 70.54 | 70.06 | 70.15 | 9,488 | +0.45(+0.65%) |
May 12, 2015 | 69.84 | 69.84 | 69.26 | 69.70 | 9,181 | -0.83(-1.17%) |
May 11, 2015 | 71.18 | 71.23 | 70.48 | 70.53 | 21,182 | +1.22(+1.76%) |
May 08, 2015 | 68.53 | 69.36 | 68.50 | 69.31 | 11,689 | +0.39(+0.57%) |
May 07, 2015 | 68.80 | 69.10 | 68.09 | 68.92 | 18,983 | -0.64(-0.92%) |
May 06, 2015 | 70.32 | 70.32 | 68.90 | 69.56 | 14,739 | -0.89(-1.26%) |
May 05, 2015 | 70.91 | 71.11 | 70.30 | 70.45 | 10,748 | -0.26(-0.36%) |
May 04, 2015 | 69.91 | 70.91 | 69.91 | 70.70 | 24,334 | +0.79(+1.13%) |
May 01, 2015 | 69.28 | 69.91 | 69.25 | 69.91 | 13,054 | +0.91(+1.31%) |
Apr 30, 2015 | 69.80 | 70.52 | 68.87 | 69.01 | 25,200 | -0.87(-1.25%) |
Apr 29, 2015 | 70.70 | 70.70 | 69.64 | 69.88 | 15,171 | -1.20(-1.69%) |
Apr 28, 2015 | 70.43 | 71.55 | 70.43 | 71.08 | 22,878 | +1.15(+1.64%) |
Apr 27, 2015 | 70.78 | 70.78 | 69.37 | 69.93 | 70,923 | -2.25(-3.12%) |
Apr 24, 2015 | 71.76 | 72.19 | 71.61 | 72.18 | 19,563 | +0.53(+0.74%) |
Apr 23, 2015 | 71.32 | 71.75 | 71.32 | 71.65 | 30,440 | +0.28(+0.39%) |
Apr 22, 2015 | 71.32 | 71.58 | 71.32 | 71.37 | 11,943 | -0.03(-0.04%) |
Apr 21, 2015 | 72.49 | 72.49 | 71.04 | 71.40 | 42,851 | -2.41(-3.27%) |
Apr 20, 2015 | 73.43 | 74.18 | 71.66 | 73.81 | 60,435 | +3.33(+4.73%) |
Apr 17, 2015 | 70.87 | 70.87 | 69.83 | 70.47 | 31,408 | +0.12(+0.16%) |
Apr 16, 2015 | 69.97 | 70.38 | 69.37 | 70.36 | 44,563 | +0.38(+0.55%) |
Apr 15, 2015 | 69.53 | 70.03 | 69.04 | 69.98 | 79,702 | +2.28(+3.36%) |
Apr 14, 2015 | 67.36 | 68.03 | 67.17 | 67.70 | 55,102 | +1.32(+1.98%) |
Apr 13, 2015 | 65.13 | 67.44 | 65.02 | 66.38 | 91,930 | +1.77(+2.74%) |
Apr 10, 2015 | 65.07 | 65.08 | 64.61 | 64.61 | 30,317 | -0.66(-1.01%) |
Apr 09, 2015 | 65.58 | 66.01 | 65.22 | 65.27 | 12,586 | -0.36(-0.54%) |
Apr 08, 2015 | 65.92 | 66.19 | 65.53 | 65.63 | 12,978 | -0.67(-1.01%) |
Apr 07, 2015 | 65.93 | 66.34 | 65.85 | 66.29 | 14,007 | +0.11(+0.16%) |
Apr 06, 2015 | 66.18 | 66.40 | 66.14 | 66.19 | 15,908 | +0.19(+0.28%) |
Apr 02, 2015 | 66.00 | 66.00 | 66.00 | 66.00 | 20,916 | +0.75(+1.14%) |
Apr 01, 2015 | 64.92 | 65.48 | 64.66 | 65.25 | 18,932 | +1.04(+1.62%) |
Mar 31, 2015 | 64.47 | 64.87 | 64.17 | 64.21 | 20,035 | -0.60(-0.92%) |
Mar 30, 2015 | 64.72 | 64.85 | 64.37 | 64.81 | 17,287 | +2.41(+3.86%) |
Mar 27, 2015 | 62.73 | 63.07 | 62.35 | 62.40 | 6,379 | -0.16(-0.26%) |
Mar 26, 2015 | 63.48 | 63.48 | 62.41 | 62.56 | 11,785 | -0.91(-1.43%) |
Mar 25, 2015 | 63.63 | 63.78 | 62.94 | 63.47 | 24,186 | -0.34(-0.53%) |
Mar 24, 2015 | 64.43 | 64.47 | 63.69 | 63.80 | 17,840 | -0.60(-0.93%) |
Mar 23, 2015 | 63.69 | 64.50 | 63.50 | 64.40 | 63,816 | +1.61(+2.56%) |
Mar 20, 2015 | 62.78 | 64.73 | 62.78 | 62.79 | 11,104 | +0.18(+0.29%) |
Mar 19, 2015 | 63.16 | 64.03 | 62.51 | 62.61 | 17,072 | -0.38(-0.60%) |
Mar 18, 2015 | 62.20 | 63.14 | 61.83 | 62.99 | 19,873 | +2.01(+3.30%) |
Mar 17, 2015 | 60.64 | 61.88 | 60.64 | 60.97 | 6,468 | +0.26(+0.43%) |
Mar 16, 2015 | 60.98 | 61.09 | 60.62 | 60.71 | 21,295 | +1.17(+1.96%) |
Mar 13, 2015 | 59.88 | 60.10 | 59.50 | 59.54 | 10,413 | -0.62(-1.03%) |
Mar 12, 2015 | 59.69 | 60.16 | 59.59 | 60.16 | 25,936 | +1.17(+1.98%) |
Mar 11, 2015 | 58.40 | 59.29 | 58.40 | 58.99 | 46,023 | +1.63(+2.84%) |
Mar 10, 2015 | 57.52 | 57.65 | 57.12 | 57.37 | 49,171 | +0.03(+0.05%) |
Mar 09, 2015 | 56.97 | 57.42 | 56.97 | 57.34 | 22,803 | +1.73(+3.12%) |
Mar 06, 2015 | 55.75 | 55.75 | 55.52 | 55.61 | 4,995 | -0.13(-0.24%) |
Mar 05, 2015 | 56.02 | 56.29 | 55.67 | 55.74 | 11,219 | -0.28(-0.50%) |
Mar 04, 2015 | 56.27 | 56.22 | 55.90 | 56.02 | 8,004 | -0.20(-0.35%) |
Mar 03, 2015 | 56.07 | 56.23 | 55.96 | 56.22 | 8,746 | -0.81(-1.41%) |