Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 73.29 | 73.55 | 72.53 | 72.90 | 133,553 | -0.63(-0.86%) |
May 28, 2015 | 73.30 | 73.75 | 73.12 | 73.54 | 123,857 | -0.02(-0.02%) |
May 27, 2015 | 73.29 | 73.68 | 73.00 | 73.55 | 129,977 | +0.27(+0.37%) |
May 26, 2015 | 73.99 | 73.99 | 73.00 | 73.29 | 137,191 | -0.91(-1.23%) |
May 22, 2015 | 75.02 | 74.20 | 74.20 | 74.20 | 123,929 | -0.89(-1.19%) |
May 21, 2015 | 74.89 | 75.59 | 74.59 | 75.09 | 158,727 | +0.01(+0.01%) |
May 20, 2015 | 74.76 | 75.55 | 73.89 | 75.08 | 175,580 | +0.38(+0.50%) |
May 19, 2015 | 74.55 | 75.23 | 74.27 | 74.71 | 230,758 | -0.24(-0.32%) |
May 18, 2015 | 72.72 | 75.05 | 72.60 | 74.95 | 180,978 | +2.26(+3.11%) |
May 15, 2015 | 71.86 | 72.70 | 71.44 | 72.69 | 106,402 | +0.82(+1.14%) |
May 14, 2015 | 72.74 | 72.74 | 71.30 | 71.86 | 221,089 | -0.60(-0.83%) |
May 13, 2015 | 72.41 | 72.71 | 71.54 | 72.46 | 177,798 | -0.06(-0.09%) |
May 12, 2015 | 72.50 | 72.78 | 71.44 | 72.53 | 154,396 | -0.20(-0.27%) |
May 11, 2015 | 72.67 | 73.80 | 72.50 | 72.72 | 162,582 | +0.32(+0.44%) |
May 08, 2015 | 72.86 | 73.74 | 72.31 | 72.40 | 195,815 | +0.04(+0.05%) |
May 07, 2015 | 71.01 | 72.83 | 70.51 | 72.36 | 220,119 | +1.01(+1.42%) |
May 06, 2015 | 72.38 | 72.70 | 70.59 | 71.35 | 201,856 | -0.86(-1.19%) |
May 05, 2015 | 72.44 | 73.16 | 71.79 | 72.21 | 160,224 | -0.64(-0.88%) |
May 04, 2015 | 72.45 | 73.57 | 72.42 | 72.86 | 186,216 | +0.63(+0.87%) |
May 01, 2015 | 72.07 | 72.92 | 71.61 | 72.23 | 181,307 | +0.30(+0.41%) |
Apr 30, 2015 | 73.80 | 75.03 | 71.74 | 71.94 | 251,903 | -2.15(-2.90%) |
Apr 29, 2015 | 74.73 | 74.87 | 73.05 | 74.08 | 463,360 | -0.80(-1.07%) |
Apr 28, 2015 | 74.73 | 75.14 | 74.29 | 74.89 | 513,420 | +0.07(+0.10%) |
Apr 27, 2015 | 74.96 | 75.64 | 74.17 | 74.81 | 395,770 | +0.01(+0.01%) |
Apr 24, 2015 | 74.01 | 75.15 | 73.33 | 74.81 | 340,427 | +0.83(+1.12%) |
Apr 23, 2015 | 71.31 | 74.34 | 71.31 | 73.97 | 245,438 | +2.40(+3.35%) |
Apr 22, 2015 | 72.46 | 72.54 | 70.94 | 71.58 | 192,080 | -0.69(-0.95%) |
Apr 21, 2015 | 72.76 | 72.76 | 71.85 | 72.27 | 226,182 | -0.16(-0.22%) |
Apr 20, 2015 | 71.46 | 72.65 | 71.18 | 72.43 | 167,741 | +1.62(+2.29%) |
Apr 17, 2015 | 71.49 | 71.51 | 70.14 | 70.81 | 195,756 | -1.24(-1.72%) |
Apr 16, 2015 | 70.68 | 72.37 | 70.20 | 72.05 | 247,529 | +1.17(+1.65%) |
Apr 15, 2015 | 71.31 | 72.01 | 70.69 | 70.88 | 154,206 | -0.29(-0.40%) |
Apr 14, 2015 | 72.36 | 72.64 | 70.76 | 71.17 | 352,391 | -1.46(-2.01%) |
Apr 13, 2015 | 73.70 | 73.75 | 71.96 | 72.62 | 344,488 | -0.80(-1.08%) |
Apr 10, 2015 | 73.82 | 75.09 | 70.28 | 73.42 | 695,580 | -2.79(-3.66%) |
Apr 09, 2015 | 76.39 | 76.78 | 74.87 | 76.21 | 219,344 | +0.13(+0.16%) |
Apr 08, 2015 | 76.38 | 76.52 | 74.92 | 76.08 | 112,967 | -0.01(-0.01%) |
Apr 07, 2015 | 76.63 | 77.29 | 75.00 | 76.09 | 171,485 | -0.82(-1.07%) |
Apr 06, 2015 | 75.10 | 77.11 | 74.66 | 76.92 | 214,606 | +1.13(+1.49%) |
Apr 02, 2015 | 75.12 | 75.79 | 75.79 | 75.79 | 131,423 | +0.51(+0.68%) |
Apr 01, 2015 | 75.71 | 76.08 | 74.55 | 75.28 | 205,291 | -0.70(-0.92%) |
Mar 31, 2015 | 75.48 | 76.23 | 74.70 | 75.98 | 202,613 | +0.28(+0.37%) |
Mar 30, 2015 | 74.76 | 76.40 | 74.19 | 75.70 | 231,087 | +1.20(+1.61%) |
Mar 27, 2015 | 73.44 | 74.80 | 72.88 | 74.50 | 206,474 | +1.33(+1.82%) |
Mar 26, 2015 | 72.16 | 73.60 | 71.72 | 73.17 | 188,962 | +0.79(+1.09%) |
Mar 25, 2015 | 73.45 | 73.76 | 72.29 | 72.38 | 149,675 | -0.84(-1.15%) |
Mar 24, 2015 | 71.74 | 73.79 | 71.58 | 73.22 | 246,114 | +1.67(+2.34%) |
Mar 23, 2015 | 71.27 | 72.47 | 71.13 | 71.55 | 189,784 | +0.15(+0.21%) |
Mar 20, 2015 | 71.21 | 71.35 | 70.65 | 71.40 | 353,089 | +0.58(+0.82%) |
Mar 19, 2015 | 71.26 | 71.70 | 70.54 | 70.82 | 301,482 | -0.72(-1.00%) |
Mar 18, 2015 | 71.10 | 72.15 | 70.63 | 71.53 | 245,563 | +0.05(+0.07%) |
Mar 17, 2015 | 71.33 | 71.61 | 70.41 | 71.48 | 400,728 | -0.04(-0.06%) |
Mar 16, 2015 | 70.83 | 71.85 | 69.57 | 71.52 | 158,031 | +1.17(+1.66%) |
Mar 13, 2015 | 71.00 | 71.44 | 69.62 | 70.35 | 122,258 | -0.64(-0.91%) |
Mar 12, 2015 | 68.84 | 71.18 | 68.21 | 71.00 | 156,556 | +2.72(+3.98%) |
Mar 11, 2015 | 68.14 | 68.73 | 67.47 | 68.28 | 127,924 | +0.07(+0.10%) |
Mar 10, 2015 | 69.32 | 69.86 | 67.83 | 68.21 | 139,699 | -1.66(-2.38%) |
Mar 09, 2015 | 68.81 | 71.69 | 68.81 | 69.87 | 187,734 | +1.08(+1.57%) |
Mar 06, 2015 | 66.77 | 68.99 | 66.74 | 68.79 | 273,398 | +1.49(+2.22%) |
Mar 05, 2015 | 67.51 | 67.61 | 66.71 | 67.30 | 256,234 | +0.06(+0.09%) |
Mar 04, 2015 | 68.46 | 68.70 | 67.13 | 67.23 | 191,334 | -1.47(-2.13%) |
Mar 03, 2015 | 69.84 | 70.15 | 68.37 | 68.70 | 208,291 | -0.97(-1.39%) |