Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 71.47 | 72.32 | 71.20 | 71.68 | 73,096 | -0.04(-0.05%) |
May 28, 2015 | 71.45 | 72.25 | 71.29 | 71.71 | 71,814 | +0.13(+0.18%) |
May 27, 2015 | 71.11 | 72.25 | 70.95 | 71.58 | 96,170 | +0.31(+0.43%) |
May 26, 2015 | 71.21 | 71.81 | 70.59 | 71.28 | 56,344 | -0.16(-0.22%) |
May 22, 2015 | 71.05 | 71.43 | 71.43 | 71.43 | 41,197 | +0.02(+0.03%) |
May 21, 2015 | 70.98 | 71.73 | 70.88 | 71.42 | 40,274 | -0.01(-0.01%) |
May 20, 2015 | 71.70 | 71.86 | 71.04 | 71.43 | 60,973 | -0.19(-0.26%) |
May 19, 2015 | 71.55 | 71.83 | 71.17 | 71.61 | 49,483 | +0.13(+0.18%) |
May 18, 2015 | 71.01 | 71.85 | 70.10 | 71.48 | 50,159 | +0.39(+0.55%) |
May 15, 2015 | 71.41 | 71.41 | 70.67 | 71.09 | 39,144 | -0.31(-0.43%) |
May 14, 2015 | 70.49 | 71.77 | 69.88 | 71.40 | 64,270 | +1.37(+1.96%) |
May 13, 2015 | 69.44 | 70.31 | 69.44 | 70.03 | 49,647 | +0.70(+1.02%) |
May 12, 2015 | 69.12 | 69.62 | 68.82 | 69.32 | 59,491 | -0.22(-0.32%) |
May 11, 2015 | 69.68 | 70.08 | 69.22 | 69.54 | 66,708 | -0.26(-0.37%) |
May 08, 2015 | 70.39 | 70.93 | 69.62 | 69.80 | 80,819 | -0.44(-0.62%) |
May 07, 2015 | 69.16 | 70.40 | 68.76 | 70.24 | 53,865 | +0.87(+1.26%) |
May 06, 2015 | 69.54 | 69.92 | 69.00 | 69.37 | 71,709 | -0.19(-0.27%) |
May 05, 2015 | 70.61 | 70.61 | 69.38 | 69.55 | 55,481 | -0.91(-1.29%) |
May 04, 2015 | 71.10 | 71.31 | 70.42 | 70.46 | 56,447 | -0.37(-0.52%) |
May 01, 2015 | 70.80 | 71.25 | 70.42 | 70.83 | 54,708 | +0.46(+0.66%) |
Apr 30, 2015 | 71.03 | 71.44 | 70.15 | 70.37 | 68,619 | -0.69(-0.97%) |
Apr 29, 2015 | 70.41 | 71.51 | 70.41 | 71.05 | 59,950 | -0.08(-0.12%) |
Apr 28, 2015 | 70.18 | 71.55 | 70.01 | 71.14 | 51,116 | +0.65(+0.92%) |
Apr 27, 2015 | 69.70 | 70.68 | 69.46 | 70.49 | 76,628 | +0.70(+1.00%) |
Apr 24, 2015 | 70.21 | 70.34 | 68.76 | 69.79 | 38,250 | -0.45(-0.63%) |
Apr 23, 2015 | 66.66 | 71.81 | 66.66 | 70.24 | 91,040 | +2.23(+3.27%) |
Apr 22, 2015 | 67.93 | 68.24 | 66.94 | 68.01 | 89,452 | +0.12(+0.18%) |
Apr 21, 2015 | 68.18 | 68.24 | 67.69 | 67.89 | 34,766 | +0.00(+0.00%) |
Apr 20, 2015 | 67.47 | 68.14 | 66.78 | 67.89 | 33,077 | +0.84(+1.26%) |
Apr 17, 2015 | 67.79 | 67.79 | 66.67 | 67.05 | 60,720 | -1.07(-1.57%) |
Apr 16, 2015 | 68.38 | 68.62 | 67.85 | 68.11 | 35,847 | -0.26(-0.38%) |
Apr 15, 2015 | 68.36 | 68.60 | 68.01 | 68.37 | 37,516 | +0.20(+0.30%) |
Apr 14, 2015 | 68.37 | 68.54 | 67.78 | 68.17 | 54,207 | -0.09(-0.14%) |
Apr 13, 2015 | 68.88 | 68.94 | 68.15 | 68.26 | 40,127 | -0.60(-0.88%) |
Apr 10, 2015 | 68.58 | 69.01 | 68.15 | 68.87 | 55,127 | +0.43(+0.62%) |
Apr 09, 2015 | 68.39 | 68.62 | 67.72 | 68.44 | 25,640 | -0.05(-0.07%) |
Apr 08, 2015 | 68.14 | 68.57 | 68.05 | 68.49 | 54,265 | +0.28(+0.41%) |
Apr 07, 2015 | 68.91 | 68.91 | 67.91 | 68.21 | 37,707 | -0.52(-0.75%) |
Apr 06, 2015 | 68.14 | 69.18 | 68.14 | 68.73 | 32,211 | +0.32(+0.47%) |
Apr 02, 2015 | 69.26 | 68.40 | 68.40 | 68.40 | 103,908 | -0.82(-1.19%) |
Apr 01, 2015 | 69.43 | 69.82 | 68.70 | 69.22 | 71,109 | -0.06(-0.08%) |
Mar 31, 2015 | 69.79 | 70.00 | 68.82 | 69.28 | 63,547 | -0.79(-1.12%) |
Mar 30, 2015 | 70.29 | 70.47 | 69.56 | 70.07 | 156,147 | +0.34(+0.49%) |
Mar 27, 2015 | 69.46 | 70.28 | 69.36 | 69.72 | 93,166 | +0.26(+0.37%) |
Mar 26, 2015 | 68.86 | 69.74 | 68.58 | 69.47 | 72,253 | +0.53(+0.76%) |
Mar 25, 2015 | 69.43 | 69.54 | 68.38 | 68.94 | 97,362 | -0.68(-0.97%) |
Mar 24, 2015 | 69.36 | 69.68 | 69.10 | 69.61 | 128,855 | +0.13(+0.19%) |
Mar 23, 2015 | 69.55 | 69.62 | 69.30 | 69.48 | 57,362 | -0.17(-0.24%) |
Mar 20, 2015 | 69.98 | 69.98 | 69.30 | 69.65 | 75,828 | +0.06(+0.08%) |
Mar 19, 2015 | 69.81 | 69.81 | 69.33 | 69.59 | 29,570 | -0.31(-0.45%) |
Mar 18, 2015 | 69.13 | 70.13 | 68.83 | 69.91 | 87,939 | +0.61(+0.88%) |
Mar 17, 2015 | 69.04 | 69.65 | 68.61 | 69.30 | 62,400 | +0.05(+0.07%) |
Mar 16, 2015 | 68.86 | 69.32 | 68.70 | 69.25 | 50,908 | +0.58(+0.85%) |
Mar 13, 2015 | 70.06 | 70.06 | 68.16 | 68.67 | 63,430 | -1.23(-1.76%) |
Mar 12, 2015 | 68.79 | 70.29 | 68.79 | 69.90 | 130,495 | +1.11(+1.61%) |
Mar 11, 2015 | 68.05 | 68.93 | 67.57 | 68.79 | 61,485 | +1.17(+1.74%) |
Mar 10, 2015 | 67.33 | 68.33 | 67.33 | 67.62 | 129,892 | -0.55(-0.80%) |
Mar 09, 2015 | 67.80 | 68.79 | 67.64 | 68.16 | 42,130 | +0.29(+0.42%) |
Mar 06, 2015 | 67.96 | 68.66 | 67.29 | 67.87 | 95,681 | -0.37(-0.54%) |
Mar 05, 2015 | 68.51 | 68.89 | 67.59 | 68.24 | 52,436 | -0.13(-0.19%) |
Mar 04, 2015 | 69.03 | 69.05 | 68.12 | 68.37 | 48,146 | -0.82(-1.19%) |
Mar 03, 2015 | 69.24 | 69.59 | 68.44 | 69.20 | 32,877 | -0.07(-0.11%) |