Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 66.41 | 66.85 | 65.80 | 65.94 | 17,579 | +0.24(+0.36%) |
May 28, 2015 | 65.91 | 65.91 | 65.57 | 65.70 | 12,948 | -0.34(-0.51%) |
May 27, 2015 | 66.38 | 66.58 | 65.87 | 66.04 | 7,366 | -0.17(-0.26%) |
May 26, 2015 | 67.09 | 67.26 | 65.84 | 66.21 | 17,677 | -1.12(-1.66%) |
May 22, 2015 | 67.36 | 67.33 | 67.33 | 67.33 | 5,285 | -0.47(-0.70%) |
May 21, 2015 | 67.77 | 68.28 | 67.13 | 67.80 | 15,603 | +0.10(+0.15%) |
May 20, 2015 | 68.38 | 68.38 | 67.09 | 67.70 | 17,166 | -0.18(-0.26%) |
May 19, 2015 | 68.97 | 69.30 | 67.55 | 67.88 | 15,231 | -1.56(-2.24%) |
May 18, 2015 | 69.01 | 69.87 | 68.84 | 69.44 | 14,520 | -0.13(-0.19%) |
May 15, 2015 | 69.60 | 71.09 | 69.11 | 69.57 | 7,374 | -0.13(-0.19%) |
May 14, 2015 | 70.10 | 70.66 | 69.57 | 69.70 | 7,420 | -0.33(-0.47%) |
May 13, 2015 | 70.66 | 71.09 | 69.41 | 70.03 | 12,665 | -0.23(-0.33%) |
May 12, 2015 | 69.01 | 71.46 | 68.61 | 70.27 | 15,222 | +0.89(+1.29%) |
May 11, 2015 | 70.00 | 70.00 | 69.01 | 69.37 | 7,350 | -0.89(-1.27%) |
May 08, 2015 | 69.67 | 70.27 | 69.50 | 70.27 | 5,890 | +0.70(+1.00%) |
May 07, 2015 | 70.23 | 70.23 | 69.11 | 69.57 | 7,796 | -0.53(-0.76%) |
May 06, 2015 | 70.76 | 71.16 | 69.67 | 70.10 | 8,273 | -0.66(-0.94%) |
May 05, 2015 | 71.46 | 71.92 | 70.58 | 70.76 | 13,057 | -0.27(-0.37%) |
May 04, 2015 | 71.43 | 71.92 | 70.93 | 71.03 | 7,956 | -0.80(-1.11%) |
May 01, 2015 | 71.72 | 72.49 | 71.72 | 71.82 | 10,015 | -0.23(-0.32%) |
Apr 30, 2015 | 71.72 | 72.39 | 71.06 | 72.06 | 13,637 | +0.33(+0.46%) |
Apr 29, 2015 | 70.23 | 71.79 | 70.13 | 71.72 | 11,031 | +0.93(+1.31%) |
Apr 28, 2015 | 70.76 | 70.96 | 70.33 | 70.80 | 10,785 | +0.03(+0.05%) |
Apr 27, 2015 | 71.96 | 71.99 | 70.53 | 70.76 | 5,953 | -0.83(-1.16%) |
Apr 24, 2015 | 71.52 | 71.59 | 71.13 | 71.59 | 6,033 | +0.07(+0.09%) |
Apr 23, 2015 | 70.40 | 71.62 | 70.40 | 71.52 | 9,824 | +1.39(+1.98%) |
Apr 22, 2015 | 70.56 | 70.89 | 69.90 | 70.13 | 9,425 | -0.66(-0.94%) |
Apr 21, 2015 | 72.02 | 72.19 | 70.27 | 70.80 | 16,358 | -1.34(-1.85%) |
Apr 20, 2015 | 71.69 | 72.72 | 71.33 | 72.13 | 10,837 | +0.51(+0.71%) |
Apr 17, 2015 | 71.99 | 72.52 | 70.93 | 71.62 | 14,248 | -0.76(-1.05%) |
Apr 16, 2015 | 72.19 | 72.68 | 71.66 | 72.39 | 11,510 | -0.36(-0.50%) |
Apr 15, 2015 | 70.93 | 72.88 | 70.76 | 72.75 | 13,705 | +1.82(+2.57%) |
Apr 14, 2015 | 70.53 | 71.43 | 70.23 | 70.93 | 9,954 | +0.07(+0.09%) |
Apr 13, 2015 | 71.26 | 71.33 | 70.30 | 70.86 | 7,929 | -0.13(-0.19%) |
Apr 10, 2015 | 69.24 | 72.06 | 69.24 | 70.99 | 20,391 | +1.82(+2.64%) |
Apr 09, 2015 | 67.91 | 69.47 | 67.91 | 69.17 | 8,959 | +1.36(+2.00%) |
Apr 08, 2015 | 68.81 | 69.07 | 67.81 | 67.81 | 14,477 | -1.33(-1.92%) |
Apr 07, 2015 | 68.54 | 70.10 | 68.34 | 69.14 | 11,451 | +0.17(+0.24%) |
Apr 06, 2015 | 66.32 | 69.44 | 66.32 | 68.97 | 12,843 | +2.15(+3.22%) |
Apr 02, 2015 | 65.62 | 66.82 | 66.82 | 66.82 | 39,977 | +0.53(+0.80%) |
Apr 01, 2015 | 66.49 | 67.31 | 66.16 | 66.29 | 12,560 | -0.40(-0.60%) |
Mar 31, 2015 | 66.06 | 66.92 | 65.59 | 66.69 | 15,054 | +0.46(+0.70%) |
Mar 30, 2015 | 65.82 | 66.69 | 65.82 | 66.22 | 10,625 | +0.27(+0.40%) |
Mar 27, 2015 | 65.46 | 66.09 | 65.23 | 65.96 | 8,785 | +0.17(+0.25%) |
Mar 26, 2015 | 65.99 | 66.16 | 65.44 | 65.79 | 15,900 | +0.17(+0.25%) |
Mar 25, 2015 | 65.86 | 66.72 | 65.16 | 65.62 | 12,362 | -0.10(-0.15%) |
Mar 24, 2015 | 66.35 | 67.35 | 65.66 | 65.72 | 9,534 | -0.36(-0.55%) |
Mar 23, 2015 | 65.62 | 66.22 | 65.30 | 66.09 | 8,912 | +0.76(+1.17%) |
Mar 20, 2015 | 65.69 | 66.29 | 65.16 | 65.33 | 13,349 | +0.00(+0.00%) |
Mar 19, 2015 | 65.16 | 65.78 | 65.06 | 65.33 | 6,891 | -1.13(-1.70%) |
Mar 18, 2015 | 64.00 | 66.95 | 64.00 | 66.45 | 12,312 | +2.05(+3.19%) |
Mar 17, 2015 | 64.30 | 64.86 | 64.00 | 64.40 | 17,908 | -0.56(-0.87%) |
Mar 16, 2015 | 65.69 | 65.69 | 64.13 | 64.96 | 9,852 | -0.83(-1.26%) |
Mar 13, 2015 | 67.02 | 67.12 | 65.43 | 65.79 | 20,313 | -1.33(-1.98%) |
Mar 12, 2015 | 68.28 | 68.37 | 67.12 | 67.12 | 11,102 | -1.16(-1.70%) |
Mar 11, 2015 | 70.40 | 70.40 | 68.11 | 68.28 | 12,317 | -2.59(-3.65%) |
Mar 10, 2015 | 70.23 | 70.86 | 69.67 | 70.86 | 14,100 | -0.33(-0.47%) |
Mar 09, 2015 | 70.40 | 71.23 | 70.40 | 71.19 | 15,523 | +0.50(+0.70%) |
Mar 06, 2015 | 70.00 | 70.86 | 70.00 | 70.70 | 11,537 | -0.10(-0.14%) |
Mar 05, 2015 | 70.27 | 71.13 | 70.27 | 70.80 | 15,616 | +0.00(+0.00%) |
Mar 04, 2015 | 70.70 | 70.96 | 70.42 | 70.80 | 14,024 | -0.17(-0.23%) |
Mar 03, 2015 | 70.33 | 71.26 | 70.33 | 70.96 | 10,914 | +0.70(+0.99%) |