Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 70.28 | 71.22 | 70.08 | 71.10 | 1,661,563 | +0.80(+1.14%) |
May 28, 2015 | 70.24 | 70.60 | 70.08 | 70.30 | 830,004 | +0.06(+0.09%) |
May 27, 2015 | 69.78 | 70.58 | 69.32 | 70.24 | 1,039,029 | +0.76(+1.09%) |
May 26, 2015 | 69.81 | 70.11 | 69.38 | 69.48 | 1,287,976 | -0.59(-0.84%) |
May 22, 2015 | 70.28 | 70.07 | 70.07 | 70.07 | 847,520 | -0.31(-0.44%) |
May 21, 2015 | 70.48 | 70.87 | 70.36 | 70.38 | 1,230,839 | -0.48(-0.67%) |
May 20, 2015 | 70.41 | 71.47 | 70.40 | 70.85 | 1,280,840 | +0.62(+0.89%) |
May 19, 2015 | 70.55 | 70.74 | 70.01 | 70.23 | 1,131,212 | -0.38(-0.53%) |
May 18, 2015 | 70.29 | 70.77 | 70.01 | 70.61 | 1,295,502 | +0.05(+0.07%) |
May 15, 2015 | 70.15 | 70.87 | 69.66 | 70.56 | 1,578,014 | +0.75(+1.08%) |
May 14, 2015 | 69.72 | 70.07 | 69.51 | 69.81 | 1,723,542 | +0.46(+0.66%) |
May 13, 2015 | 69.12 | 69.81 | 68.91 | 69.35 | 1,726,365 | +0.49(+0.71%) |
May 12, 2015 | 68.80 | 69.12 | 68.70 | 68.86 | 1,071,521 | +0.02(+0.03%) |
May 11, 2015 | 68.67 | 69.05 | 68.41 | 68.84 | 1,032,952 | +0.03(+0.04%) |
May 08, 2015 | 69.03 | 69.09 | 68.70 | 68.80 | 978,437 | +0.31(+0.46%) |
May 07, 2015 | 68.19 | 69.03 | 67.79 | 68.49 | 2,605,720 | +0.66(+0.97%) |
May 06, 2015 | 67.79 | 68.03 | 67.47 | 67.83 | 1,683,594 | +0.47(+0.69%) |
May 05, 2015 | 68.36 | 68.45 | 67.31 | 67.37 | 1,238,608 | -0.96(-1.40%) |
May 04, 2015 | 67.83 | 68.65 | 67.75 | 68.32 | 1,458,674 | +0.38(+0.56%) |
May 01, 2015 | 66.55 | 68.25 | 66.30 | 67.94 | 3,160,413 | +1.84(+2.79%) |
Apr 30, 2015 | 66.58 | 68.48 | 65.90 | 66.10 | 2,775,582 | -0.51(-0.76%) |
Apr 29, 2015 | 65.71 | 66.72 | 65.71 | 66.60 | 1,615,005 | +0.28(+0.43%) |
Apr 28, 2015 | 66.06 | 66.39 | 65.58 | 66.32 | 769,875 | +0.26(+0.39%) |
Apr 27, 2015 | 65.62 | 66.52 | 65.53 | 66.06 | 953,523 | +0.40(+0.61%) |
Apr 24, 2015 | 66.06 | 66.40 | 65.43 | 65.66 | 1,236,501 | +0.07(+0.11%) |
Apr 23, 2015 | 64.85 | 65.97 | 64.63 | 65.59 | 739,750 | +0.66(+1.01%) |
Apr 22, 2015 | 64.69 | 65.04 | 64.56 | 64.93 | 718,785 | +0.21(+0.33%) |
Apr 21, 2015 | 65.25 | 65.39 | 64.33 | 64.72 | 1,124,721 | -0.27(-0.41%) |
Apr 20, 2015 | 65.48 | 65.76 | 64.95 | 64.99 | 1,272,979 | -0.48(-0.74%) |
Apr 17, 2015 | 65.84 | 66.03 | 65.21 | 65.47 | 1,146,939 | -0.84(-1.27%) |
Apr 16, 2015 | 66.74 | 66.78 | 66.14 | 66.31 | 935,844 | -0.23(-0.34%) |
Apr 15, 2015 | 65.97 | 66.65 | 65.41 | 66.54 | 1,492,532 | +0.81(+1.23%) |
Apr 14, 2015 | 65.38 | 65.93 | 64.76 | 65.73 | 1,395,213 | +0.82(+1.26%) |
Apr 13, 2015 | 64.91 | 65.57 | 64.71 | 64.91 | 1,147,203 | -0.07(-0.11%) |
Apr 10, 2015 | 64.65 | 65.10 | 64.49 | 64.98 | 1,011,745 | +0.45(+0.70%) |
Apr 09, 2015 | 64.71 | 64.93 | 64.27 | 64.53 | 805,748 | -0.15(-0.22%) |
Apr 08, 2015 | 64.11 | 64.83 | 64.08 | 64.67 | 1,021,565 | +0.55(+0.86%) |
Apr 07, 2015 | 64.15 | 64.96 | 63.99 | 64.12 | 1,068,822 | -0.15(-0.23%) |
Apr 06, 2015 | 63.76 | 64.83 | 63.76 | 64.27 | 1,025,549 | +0.28(+0.43%) |
Apr 02, 2015 | 63.49 | 63.99 | 63.99 | 63.99 | 1,665,970 | +0.35(+0.55%) |
Apr 01, 2015 | 63.15 | 63.94 | 62.90 | 63.64 | 1,981,670 | +0.61(+0.97%) |
Mar 31, 2015 | 62.29 | 63.06 | 61.90 | 63.03 | 1,936,501 | +0.43(+0.68%) |
Mar 30, 2015 | 61.60 | 62.89 | 61.48 | 62.60 | 1,741,311 | +1.32(+2.16%) |
Mar 27, 2015 | 60.71 | 61.30 | 60.21 | 61.27 | 1,977,439 | +1.20(+2.00%) |
Mar 26, 2015 | 60.62 | 60.85 | 59.94 | 60.07 | 1,458,584 | -0.80(-1.32%) |
Mar 25, 2015 | 61.47 | 61.50 | 60.61 | 60.88 | 1,717,787 | -0.28(-0.45%) |
Mar 24, 2015 | 61.99 | 62.26 | 61.08 | 61.15 | 1,203,654 | -0.86(-1.39%) |
Mar 23, 2015 | 61.04 | 62.49 | 60.95 | 62.02 | 1,803,258 | +0.65(+1.06%) |
Mar 20, 2015 | 60.64 | 61.38 | 60.46 | 61.37 | 1,596,408 | +0.89(+1.47%) |
Mar 19, 2015 | 61.04 | 61.10 | 60.34 | 60.48 | 1,191,233 | -0.79(-1.29%) |
Mar 18, 2015 | 60.45 | 61.57 | 60.00 | 61.27 | 1,587,453 | +0.84(+1.39%) |
Mar 17, 2015 | 60.07 | 60.74 | 60.07 | 60.42 | 1,165,483 | -0.44(-0.72%) |
Mar 16, 2015 | 60.72 | 61.43 | 60.54 | 60.86 | 1,059,556 | +0.09(+0.15%) |
Mar 13, 2015 | 61.24 | 61.24 | 60.29 | 60.77 | 969,570 | -0.19(-0.31%) |
Mar 12, 2015 | 60.61 | 61.12 | 60.23 | 60.96 | 1,472,605 | +0.61(+1.01%) |
Mar 11, 2015 | 60.75 | 61.17 | 60.23 | 60.35 | 1,539,018 | -0.67(-1.10%) |
Mar 10, 2015 | 61.07 | 61.29 | 60.55 | 61.02 | 1,295,169 | -0.40(-0.65%) |
Mar 09, 2015 | 61.76 | 61.93 | 61.17 | 61.42 | 1,202,343 | -0.41(-0.67%) |
Mar 06, 2015 | 62.78 | 62.98 | 61.53 | 61.83 | 1,341,251 | -1.15(-1.82%) |
Mar 05, 2015 | 62.71 | 63.32 | 62.48 | 62.98 | 961,077 | +0.21(+0.34%) |
Mar 04, 2015 | 62.33 | 63.07 | 62.28 | 62.77 | 1,222,029 | +0.48(+0.77%) |
Mar 03, 2015 | 62.21 | 62.83 | 61.99 | 62.28 | 1,715,085 | -0.16(-0.26%) |