Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 71.65 | 71.65 | 67.31 | 68.15 | 3,438,085 | -3.05(-4.28%) |
May 28, 2015 | 71.68 | 73.49 | 71.13 | 71.20 | 2,147,838 | -0.37(-0.52%) |
May 27, 2015 | 72.06 | 72.21 | 70.42 | 71.57 | 1,338,818 | -0.69(-0.95%) |
May 26, 2015 | 73.48 | 73.82 | 71.11 | 72.26 | 1,258,931 | -1.61(-2.18%) |
May 22, 2015 | 74.33 | 73.87 | 73.87 | 73.87 | 1,048,500 | -0.47(-0.63%) |
May 21, 2015 | 74.44 | 74.82 | 73.40 | 74.34 | 827,869 | -0.38(-0.51%) |
May 20, 2015 | 73.79 | 75.33 | 73.07 | 74.72 | 960,335 | +1.56(+2.13%) |
May 19, 2015 | 72.56 | 74.44 | 72.00 | 73.16 | 795,076 | +0.44(+0.61%) |
May 18, 2015 | 72.14 | 72.96 | 71.97 | 72.72 | 743,219 | +0.45(+0.62%) |
May 15, 2015 | 72.44 | 72.55 | 72.11 | 72.27 | 446,672 | -0.15(-0.21%) |
May 14, 2015 | 72.39 | 72.75 | 71.55 | 72.42 | 647,250 | +0.26(+0.36%) |
May 13, 2015 | 75.29 | 75.66 | 72.15 | 72.16 | 798,360 | -3.23(-4.28%) |
May 12, 2015 | 75.22 | 75.57 | 74.65 | 75.39 | 344,808 | -0.14(-0.19%) |
May 11, 2015 | 75.77 | 76.06 | 75.08 | 75.53 | 419,315 | -0.23(-0.30%) |
May 08, 2015 | 74.24 | 76.12 | 73.76 | 75.76 | 540,033 | +1.99(+2.70%) |
May 07, 2015 | 73.54 | 74.25 | 72.98 | 73.77 | 560,225 | +0.70(+0.96%) |
May 06, 2015 | 73.59 | 73.89 | 72.54 | 73.07 | 497,435 | -0.56(-0.76%) |
May 05, 2015 | 73.99 | 74.41 | 73.31 | 73.63 | 427,651 | -0.38(-0.51%) |
May 04, 2015 | 74.64 | 74.84 | 73.68 | 74.01 | 430,566 | -1.18(-1.57%) |
May 01, 2015 | 74.12 | 75.56 | 73.75 | 75.19 | 564,520 | +1.19(+1.61%) |
Apr 30, 2015 | 73.64 | 74.49 | 73.33 | 74.00 | 504,791 | +0.02(+0.03%) |
Apr 29, 2015 | 73.57 | 74.28 | 73.27 | 73.98 | 390,816 | -0.09(-0.12%) |
Apr 28, 2015 | 73.95 | 74.63 | 73.34 | 74.07 | 735,501 | -1.02(-1.36%) |
Apr 27, 2015 | 75.41 | 75.94 | 74.83 | 75.09 | 551,693 | +0.03(+0.04%) |
Apr 24, 2015 | 75.84 | 76.00 | 74.45 | 75.06 | 540,810 | -0.56(-0.74%) |
Apr 23, 2015 | 72.71 | 75.88 | 72.71 | 75.62 | 607,529 | +3.03(+4.17%) |
Apr 22, 2015 | 72.65 | 73.15 | 71.90 | 72.59 | 429,847 | +0.13(+0.18%) |
Apr 21, 2015 | 72.53 | 72.63 | 71.88 | 72.46 | 483,115 | +0.41(+0.57%) |
Apr 20, 2015 | 71.93 | 72.88 | 71.49 | 72.05 | 507,829 | +0.80(+1.12%) |
Apr 17, 2015 | 70.56 | 71.55 | 70.20 | 71.25 | 773,911 | -0.12(-0.17%) |
Apr 16, 2015 | 72.00 | 73.00 | 71.32 | 71.37 | 836,526 | -0.81(-1.12%) |
Apr 15, 2015 | 71.95 | 73.00 | 71.20 | 72.18 | 1,273,605 | -1.81(-2.45%) |
Apr 14, 2015 | 74.93 | 75.12 | 73.91 | 73.99 | 412,222 | -0.75(-1.00%) |
Apr 13, 2015 | 75.81 | 76.32 | 74.73 | 74.74 | 315,947 | -1.03(-1.36%) |
Apr 10, 2015 | 76.70 | 77.00 | 75.72 | 75.77 | 290,000 | -0.81(-1.06%) |
Apr 09, 2015 | 76.32 | 77.08 | 76.10 | 76.58 | 328,724 | +0.11(+0.14%) |
Apr 08, 2015 | 76.56 | 78.00 | 75.97 | 76.47 | 605,376 | +0.24(+0.31%) |
Apr 07, 2015 | 75.30 | 76.89 | 75.20 | 76.23 | 571,392 | +0.72(+0.95%) |
Apr 06, 2015 | 73.72 | 75.83 | 73.49 | 75.51 | 630,789 | +1.42(+1.92%) |
Apr 02, 2015 | 74.34 | 74.09 | 74.09 | 74.09 | 785,400 | +0.33(+0.45%) |
Apr 01, 2015 | 72.78 | 74.70 | 72.78 | 73.76 | 747,882 | +0.89(+1.22%) |
Mar 31, 2015 | 73.15 | 74.40 | 72.57 | 72.87 | 606,880 | -0.32(-0.44%) |
Mar 30, 2015 | 73.20 | 73.89 | 72.85 | 73.19 | 421,916 | +0.51(+0.70%) |
Mar 27, 2015 | 72.55 | 73.20 | 71.99 | 72.68 | 566,060 | +0.23(+0.32%) |
Mar 26, 2015 | 72.25 | 72.92 | 71.50 | 72.45 | 338,110 | -0.15(-0.21%) |
Mar 25, 2015 | 73.58 | 73.88 | 72.53 | 72.60 | 507,920 | -0.88(-1.20%) |
Mar 24, 2015 | 72.43 | 73.72 | 72.16 | 73.48 | 577,203 | +1.34(+1.86%) |
Mar 23, 2015 | 71.87 | 73.96 | 71.87 | 72.14 | 645,138 | +0.08(+0.11%) |
Mar 20, 2015 | 72.24 | 72.87 | 71.48 | 72.06 | 753,176 | +0.17(+0.24%) |
Mar 19, 2015 | 71.86 | 72.49 | 71.50 | 71.89 | 399,860 | +0.20(+0.28%) |
Mar 18, 2015 | 70.36 | 72.18 | 70.02 | 71.69 | 756,997 | +1.34(+1.90%) |
Mar 17, 2015 | 70.97 | 71.77 | 69.96 | 70.35 | 604,624 | -0.77(-1.08%) |
Mar 16, 2015 | 70.98 | 71.93 | 70.91 | 71.12 | 388,294 | +0.43(+0.61%) |
Mar 13, 2015 | 71.73 | 72.56 | 69.93 | 70.69 | 600,235 | -1.37(-1.90%) |
Mar 12, 2015 | 72.50 | 72.68 | 71.82 | 72.06 | 421,840 | +0.06(+0.08%) |
Mar 11, 2015 | 72.70 | 73.29 | 71.92 | 72.00 | 408,640 | -0.25(-0.35%) |
Mar 10, 2015 | 71.46 | 72.93 | 71.30 | 72.25 | 505,127 | +0.17(+0.24%) |
Mar 09, 2015 | 73.23 | 73.82 | 71.87 | 72.08 | 765,998 | -1.14(-1.56%) |
Mar 06, 2015 | 74.20 | 74.96 | 72.72 | 73.22 | 538,303 | -1.27(-1.70%) |
Mar 05, 2015 | 74.73 | 75.19 | 73.89 | 74.49 | 396,350 | +0.09(+0.12%) |
Mar 04, 2015 | 74.52 | 75.26 | 74.35 | 74.40 | 400,635 | -0.50(-0.67%) |
Mar 03, 2015 | 74.10 | 74.99 | 73.75 | 74.90 | 448,449 | +0.38(+0.51%) |