Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 72.73 | 73.86 | 72.56 | 72.63 | 7,327,921 | -0.05(-0.07%) |
May 28, 2015 | 72.50 | 73.15 | 72.08 | 72.68 | 4,730,244 | +0.64(+0.89%) |
May 27, 2015 | 70.59 | 72.48 | 70.57 | 72.04 | 6,466,874 | +1.49(+2.11%) |
May 26, 2015 | 69.50 | 70.91 | 69.49 | 70.55 | 5,445,442 | +0.89(+1.28%) |
May 22, 2015 | 70.00 | 69.66 | 69.66 | 69.66 | 4,333,800 | -0.28(-0.40%) |
May 21, 2015 | 70.16 | 71.03 | 69.75 | 69.94 | 4,578,286 | -0.51(-0.72%) |
May 20, 2015 | 71.50 | 71.54 | 70.24 | 70.45 | 3,963,220 | -0.90(-1.26%) |
May 19, 2015 | 70.28 | 71.69 | 70.28 | 71.35 | 4,109,927 | -0.03(-0.04%) |
May 18, 2015 | 70.45 | 71.42 | 69.50 | 71.38 | 7,446,345 | +0.71(+1.00%) |
May 15, 2015 | 71.23 | 71.98 | 70.59 | 70.67 | 3,418,852 | -0.86(-1.20%) |
May 14, 2015 | 71.29 | 71.67 | 70.13 | 71.53 | 4,672,369 | +0.68(+0.96%) |
May 13, 2015 | 70.37 | 71.20 | 70.06 | 70.85 | 3,237,072 | +0.52(+0.74%) |
May 12, 2015 | 70.99 | 71.41 | 69.85 | 70.33 | 4,218,404 | -1.30(-1.81%) |
May 11, 2015 | 71.28 | 71.95 | 70.31 | 71.63 | 6,188,258 | +0.32(+0.45%) |
May 08, 2015 | 71.10 | 71.52 | 69.73 | 71.31 | 10,074,176 | +0.92(+1.31%) |
May 07, 2015 | 71.05 | 71.72 | 69.62 | 70.39 | 9,585,216 | -0.66(-0.93%) |
May 06, 2015 | 73.09 | 73.85 | 70.39 | 71.05 | 10,830,967 | -1.84(-2.52%) |
May 05, 2015 | 73.23 | 73.76 | 72.32 | 72.89 | 5,803,613 | -0.16(-0.22%) |
May 04, 2015 | 74.20 | 74.23 | 72.94 | 73.05 | 5,087,585 | -0.84(-1.14%) |
May 01, 2015 | 72.72 | 74.61 | 72.28 | 73.89 | 8,592,734 | +1.63(+2.26%) |
Apr 30, 2015 | 74.45 | 75.26 | 71.13 | 72.26 | 8,069,171 | -2.24(-3.01%) |
Apr 29, 2015 | 72.48 | 74.72 | 72.07 | 74.50 | 10,419,206 | +1.79(+2.46%) |
Apr 28, 2015 | 72.50 | 74.13 | 71.45 | 72.71 | 9,460,636 | +0.99(+1.38%) |
Apr 27, 2015 | 75.40 | 75.40 | 71.21 | 71.72 | 20,058,728 | -4.34(-5.71%) |
Apr 24, 2015 | 73.58 | 76.69 | 72.71 | 76.06 | 12,236,778 | +2.37(+3.22%) |
Apr 23, 2015 | 72.33 | 73.82 | 72.01 | 73.69 | 10,276,903 | +1.29(+1.78%) |
Apr 22, 2015 | 75.00 | 75.38 | 71.12 | 72.40 | 19,062,486 | -1.67(-2.25%) |
Apr 21, 2015 | 74.30 | 74.90 | 72.99 | 74.07 | 42,312,412 | +6.02(+8.85%) |
Apr 20, 2015 | 69.64 | 69.81 | 67.21 | 68.05 | 9,734,630 | -1.77(-2.54%) |
Apr 17, 2015 | 66.48 | 72.16 | 66.31 | 69.81 | 19,396,822 | +2.98(+4.46%) |
Apr 16, 2015 | 67.02 | 68.47 | 66.15 | 66.83 | 9,038,507 | +0.06(+0.10%) |
Apr 15, 2015 | 68.49 | 68.74 | 66.71 | 66.77 | 8,302,214 | -1.85(-2.70%) |
Apr 14, 2015 | 68.36 | 69.37 | 67.75 | 68.62 | 6,172,536 | +0.06(+0.09%) |
Apr 13, 2015 | 69.72 | 71.10 | 68.32 | 68.56 | 7,770,086 | -1.68(-2.39%) |
Apr 10, 2015 | 69.87 | 70.44 | 68.30 | 70.24 | 10,947,419 | +0.14(+0.21%) |
Apr 09, 2015 | 67.95 | 72.62 | 67.51 | 70.09 | 26,634,968 | +1.73(+2.54%) |
Apr 08, 2015 | 60.17 | 70.21 | 60.00 | 68.36 | 50,877,804 | +8.79(+14.76%) |
Apr 07, 2015 | 58.98 | 59.74 | 58.40 | 59.57 | 13,510,912 | +1.09(+1.86%) |
Apr 06, 2015 | 58.12 | 58.77 | 58.00 | 58.48 | 10,176,563 | +0.38(+0.66%) |
Apr 02, 2015 | 58.37 | 58.09 | 58.09 | 58.09 | 8,827,700 | +0.16(+0.27%) |
Apr 01, 2015 | 58.44 | 58.52 | 57.46 | 57.94 | 35,152,768 | -1.41(-2.38%) |
Mar 31, 2015 | 59.56 | 60.41 | 58.90 | 59.35 | 8,372,877 | -0.65(-1.08%) |
Mar 30, 2015 | 58.80 | 60.06 | 57.62 | 60.00 | 9,994,074 | -1.63(-2.64%) |
Mar 27, 2015 | 61.88 | 62.45 | 61.29 | 61.63 | 4,802,364 | -0.25(-0.40%) |
Mar 26, 2015 | 60.41 | 63.02 | 60.02 | 61.88 | 5,428,020 | +0.65(+1.06%) |
Mar 25, 2015 | 62.88 | 63.97 | 60.93 | 61.23 | 4,423,868 | -1.86(-2.95%) |
Mar 24, 2015 | 63.04 | 64.06 | 62.94 | 63.09 | 3,973,466 | -0.19(-0.30%) |
Mar 23, 2015 | 63.15 | 64.30 | 62.11 | 63.28 | 3,974,324 | +0.22(+0.35%) |
Mar 20, 2015 | 64.37 | 64.37 | 63.06 | 63.06 | 5,245,978 | -0.88(-1.38%) |
Mar 19, 2015 | 64.44 | 64.75 | 62.90 | 63.94 | 4,970,263 | -1.02(-1.57%) |
Mar 18, 2015 | 62.41 | 65.63 | 62.06 | 64.96 | 6,325,156 | +2.24(+3.57%) |
Mar 17, 2015 | 60.47 | 62.84 | 60.47 | 62.72 | 3,630,339 | +1.45(+2.37%) |
Mar 16, 2015 | 60.36 | 61.30 | 59.94 | 61.27 | 5,429,151 | +1.51(+2.53%) |
Mar 13, 2015 | 61.26 | 61.39 | 59.19 | 59.76 | 7,191,090 | -2.54(-4.08%) |
Mar 12, 2015 | 59.07 | 62.45 | 59.05 | 62.30 | 11,356,372 | +3.30(+5.59%) |
Mar 11, 2015 | 55.64 | 59.92 | 55.25 | 59.00 | 12,635,015 | +3.70(+6.68%) |
Mar 10, 2015 | 55.27 | 55.94 | 54.81 | 55.30 | 2,784,587 | -0.44(-0.78%) |
Mar 09, 2015 | 55.76 | 56.00 | 55.14 | 55.74 | 1,853,177 | +0.30(+0.54%) |
Mar 06, 2015 | 56.43 | 56.64 | 55.17 | 55.44 | 2,302,150 | -1.25(-2.20%) |
Mar 05, 2015 | 56.26 | 58.26 | 56.16 | 56.69 | 4,946,587 | +1.08(+1.94%) |
Mar 04, 2015 | 55.79 | 55.95 | 54.89 | 55.60 | 3,810,065 | +0.17(+0.31%) |
Mar 03, 2015 | 56.76 | 57.20 | 55.00 | 55.44 | 6,509,035 | -2.45(-4.24%) |