Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 69.55 | 70.03 | 69.35 | 69.36 | 7,970,017 | +0.09(+0.13%) |
May 28, 2015 | 69.27 | 69.41 | 68.55 | 69.26 | 5,758,305 | -0.27(-0.38%) |
May 27, 2015 | 68.84 | 70.06 | 68.84 | 69.53 | 7,076,323 | +0.20(+0.29%) |
May 26, 2015 | 69.62 | 70.06 | 68.96 | 69.33 | 7,992,212 | -0.98(-1.39%) |
May 22, 2015 | 69.88 | 70.31 | 70.31 | 70.31 | 5,371,458 | -0.01(-0.01%) |
May 21, 2015 | 69.81 | 70.81 | 69.36 | 70.32 | 6,696,974 | +0.98(+1.41%) |
May 20, 2015 | 69.30 | 69.67 | 68.63 | 69.34 | 5,858,472 | +0.15(+0.21%) |
May 19, 2015 | 70.10 | 70.10 | 68.72 | 69.19 | 8,131,383 | -1.67(-2.36%) |
May 18, 2015 | 70.26 | 71.06 | 70.03 | 70.87 | 5,265,981 | +0.47(+0.66%) |
May 15, 2015 | 70.18 | 70.82 | 69.66 | 70.40 | 6,073,297 | -0.02(-0.03%) |
May 14, 2015 | 70.91 | 71.25 | 70.22 | 70.42 | 6,892,533 | -0.26(-0.37%) |
May 13, 2015 | 71.15 | 71.19 | 70.12 | 70.68 | 7,739,591 | +0.03(+0.04%) |
May 12, 2015 | 69.82 | 71.01 | 69.64 | 70.65 | 6,658,205 | +0.53(+0.76%) |
May 11, 2015 | 71.36 | 71.37 | 70.05 | 70.12 | 9,600,372 | -0.50(-0.71%) |
May 08, 2015 | 69.78 | 70.72 | 68.87 | 70.62 | 7,955,834 | +1.68(+2.44%) |
May 07, 2015 | 70.00 | 70.05 | 68.44 | 68.94 | 11,345,639 | -1.56(-2.21%) |
May 06, 2015 | 70.84 | 71.49 | 69.95 | 70.50 | 8,723,419 | +0.18(+0.25%) |
May 05, 2015 | 71.56 | 72.14 | 70.32 | 70.33 | 9,619,096 | -0.72(-1.01%) |
May 04, 2015 | 71.96 | 71.96 | 70.59 | 71.04 | 6,535,625 | -0.02(-0.02%) |
May 01, 2015 | 72.19 | 72.50 | 70.91 | 71.06 | 9,065,459 | -1.23(-1.70%) |
Apr 30, 2015 | 72.00 | 72.69 | 71.39 | 72.29 | 10,688,139 | +0.25(+0.35%) |
Apr 29, 2015 | 70.74 | 72.13 | 70.22 | 72.04 | 10,645,590 | +1.24(+1.75%) |
Apr 28, 2015 | 70.36 | 70.91 | 69.90 | 70.80 | 5,863,886 | +0.25(+0.36%) |
Apr 27, 2015 | 70.43 | 70.75 | 69.87 | 70.55 | 9,713,838 | +0.55(+0.79%) |
Apr 24, 2015 | 70.68 | 70.82 | 69.65 | 70.00 | 9,951,921 | -1.10(-1.55%) |
Apr 23, 2015 | 70.54 | 71.78 | 70.54 | 71.10 | 8,104,479 | +0.68(+0.97%) |
Apr 22, 2015 | 70.20 | 70.65 | 69.61 | 70.42 | 7,735,127 | +0.66(+0.95%) |
Apr 21, 2015 | 70.65 | 70.81 | 69.23 | 69.75 | 8,964,937 | -0.90(-1.28%) |
Apr 20, 2015 | 70.74 | 71.65 | 70.46 | 70.65 | 11,697,791 | -0.30(-0.42%) |
Apr 17, 2015 | 71.91 | 72.50 | 69.94 | 70.95 | 26,178,868 | +0.74(+1.06%) |
Apr 16, 2015 | 69.72 | 71.25 | 68.94 | 70.21 | 22,425,668 | -0.08(-0.12%) |
Apr 15, 2015 | 68.35 | 70.29 | 67.93 | 70.29 | 17,284,936 | +2.44(+3.60%) |
Apr 14, 2015 | 67.69 | 68.26 | 67.50 | 67.85 | 15,774,010 | +0.60(+0.89%) |
Apr 13, 2015 | 67.99 | 68.23 | 67.06 | 67.25 | 10,387,584 | -0.83(-1.22%) |
Apr 10, 2015 | 67.83 | 68.29 | 67.39 | 68.09 | 9,574,599 | +0.50(+0.75%) |
Apr 09, 2015 | 66.00 | 67.95 | 65.91 | 67.58 | 12,050,058 | +1.78(+2.71%) |
Apr 08, 2015 | 66.14 | 66.54 | 65.15 | 65.80 | 11,437,563 | -0.11(-0.17%) |
Apr 07, 2015 | 65.82 | 66.47 | 65.14 | 65.92 | 9,390,747 | +0.28(+0.42%) |
Apr 06, 2015 | 64.92 | 66.51 | 64.80 | 65.64 | 10,591,170 | +1.16(+1.80%) |
Apr 02, 2015 | 64.25 | 64.48 | 64.48 | 64.48 | 7,904,192 | +0.08(+0.13%) |
Apr 01, 2015 | 64.18 | 64.79 | 63.88 | 64.40 | 10,218,843 | +0.64(+1.01%) |
Mar 31, 2015 | 63.97 | 64.38 | 63.69 | 63.75 | 9,560,216 | -0.79(-1.23%) |
Mar 30, 2015 | 64.09 | 64.74 | 63.73 | 64.55 | 8,556,175 | +0.89(+1.40%) |
Mar 27, 2015 | 63.43 | 63.78 | 62.90 | 63.66 | 7,498,125 | +0.11(+0.18%) |
Mar 26, 2015 | 64.18 | 64.64 | 63.24 | 63.54 | 10,666,642 | -0.10(-0.16%) |
Mar 25, 2015 | 63.15 | 64.27 | 62.90 | 63.64 | 10,788,016 | +1.10(+1.76%) |
Mar 24, 2015 | 62.58 | 63.04 | 62.39 | 62.54 | 8,436,421 | -0.11(-0.18%) |
Mar 23, 2015 | 63.03 | 63.85 | 62.65 | 62.65 | 11,690,101 | -0.28(-0.45%) |
Mar 20, 2015 | 62.36 | 63.56 | 62.30 | 62.94 | 18,825,136 | +1.04(+1.68%) |
Mar 19, 2015 | 61.68 | 62.58 | 61.59 | 61.90 | 11,027,133 | -0.79(-1.27%) |
Mar 18, 2015 | 61.17 | 63.16 | 60.66 | 62.69 | 15,103,699 | +1.21(+1.96%) |
Mar 17, 2015 | 61.39 | 61.96 | 61.12 | 61.49 | 10,410,680 | -0.60(-0.97%) |
Mar 16, 2015 | 61.06 | 62.20 | 60.87 | 62.09 | 10,817,682 | +0.64(+1.04%) |
Mar 13, 2015 | 61.31 | 61.81 | 60.87 | 61.45 | 11,565,273 | -0.40(-0.64%) |
Mar 12, 2015 | 62.24 | 62.38 | 61.71 | 61.84 | 9,985,999 | -0.25(-0.41%) |
Mar 11, 2015 | 62.23 | 62.59 | 62.00 | 62.10 | 8,058,041 | -0.03(-0.05%) |
Mar 10, 2015 | 62.13 | 63.00 | 62.07 | 62.13 | 10,653,274 | -0.80(-1.27%) |
Mar 09, 2015 | 63.32 | 63.72 | 62.69 | 62.93 | 8,239,638 | -0.57(-0.90%) |
Mar 06, 2015 | 64.20 | 64.55 | 63.34 | 63.50 | 12,661,654 | -1.31(-2.02%) |
Mar 05, 2015 | 64.44 | 65.01 | 64.12 | 64.81 | 7,579,395 | -0.24(-0.38%) |
Mar 04, 2015 | 64.99 | 65.17 | 64.00 | 65.05 | 10,749,305 | +0.18(+0.27%) |
Mar 03, 2015 | 64.84 | 65.33 | 64.16 | 64.88 | 8,866,079 | +0.22(+0.34%) |