Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 70.12 | 70.41 | 69.80 | 70.02 | 9,816,062 | -0.16(-0.23%) |
May 28, 2015 | 70.00 | 70.31 | 69.60 | 70.19 | 7,501,629 | +0.09(+0.13%) |
May 27, 2015 | 70.16 | 70.55 | 69.84 | 70.10 | 8,614,268 | -0.12(-0.17%) |
May 26, 2015 | 70.85 | 71.00 | 69.98 | 70.22 | 11,777,455 | -1.09(-1.53%) |
May 22, 2015 | 71.44 | 71.31 | 71.31 | 71.31 | 6,938,668 | -0.41(-0.57%) |
May 21, 2015 | 72.04 | 72.25 | 71.59 | 71.72 | 9,633,530 | +0.16(+0.23%) |
May 20, 2015 | 71.67 | 72.00 | 71.22 | 71.55 | 9,592,147 | +0.16(+0.22%) |
May 19, 2015 | 72.10 | 72.27 | 71.38 | 71.40 | 11,660,413 | -1.11(-1.53%) |
May 18, 2015 | 73.08 | 73.09 | 72.46 | 72.51 | 9,399,971 | -0.94(-1.28%) |
May 15, 2015 | 72.89 | 73.65 | 72.70 | 73.44 | 8,298,377 | +0.44(+0.61%) |
May 14, 2015 | 72.71 | 73.57 | 72.71 | 73.00 | 14,486,042 | +0.50(+0.70%) |
May 13, 2015 | 72.69 | 73.01 | 72.23 | 72.50 | 8,196,663 | +0.09(+0.13%) |
May 12, 2015 | 72.32 | 72.70 | 72.09 | 72.40 | 7,454,346 | +0.13(+0.19%) |
May 11, 2015 | 73.14 | 73.16 | 72.23 | 72.27 | 8,918,753 | -0.87(-1.19%) |
May 08, 2015 | 72.89 | 73.24 | 72.29 | 73.14 | 10,516,244 | +0.73(+1.00%) |
May 07, 2015 | 72.49 | 72.83 | 71.82 | 72.41 | 8,604,667 | -0.26(-0.35%) |
May 06, 2015 | 73.53 | 73.73 | 72.23 | 72.66 | 8,646,267 | -0.03(-0.05%) |
May 05, 2015 | 73.53 | 74.00 | 72.70 | 72.70 | 9,601,563 | -0.22(-0.30%) |
May 04, 2015 | 73.63 | 73.65 | 72.69 | 72.91 | 11,379,407 | -0.48(-0.66%) |
May 01, 2015 | 74.23 | 74.58 | 72.92 | 73.40 | 15,394,704 | -1.36(-1.82%) |
Apr 30, 2015 | 75.42 | 75.53 | 74.34 | 74.76 | 9,902,997 | -0.45(-0.60%) |
Apr 29, 2015 | 74.60 | 75.38 | 74.50 | 75.21 | 8,417,030 | +0.41(+0.55%) |
Apr 28, 2015 | 74.08 | 74.88 | 73.81 | 74.80 | 7,905,703 | +0.96(+1.29%) |
Apr 27, 2015 | 74.27 | 74.54 | 73.74 | 73.84 | 7,218,007 | -0.11(-0.15%) |
Apr 24, 2015 | 73.82 | 74.07 | 73.39 | 73.96 | 7,420,460 | -0.07(-0.09%) |
Apr 23, 2015 | 74.04 | 74.48 | 73.78 | 74.02 | 10,309,978 | +0.32(+0.43%) |
Apr 22, 2015 | 74.08 | 74.34 | 73.51 | 73.71 | 8,383,272 | -0.15(-0.21%) |
Apr 21, 2015 | 74.08 | 74.54 | 73.58 | 73.86 | 8,430,484 | -0.38(-0.51%) |
Apr 20, 2015 | 73.76 | 75.20 | 73.74 | 74.24 | 10,617,269 | +0.79(+1.08%) |
Apr 17, 2015 | 73.61 | 73.84 | 72.87 | 73.45 | 9,728,714 | -0.71(-0.95%) |
Apr 16, 2015 | 73.98 | 74.68 | 73.37 | 74.15 | 8,771,273 | -0.17(-0.23%) |
Apr 15, 2015 | 73.77 | 74.51 | 73.63 | 74.32 | 9,957,352 | +1.06(+1.44%) |
Apr 14, 2015 | 72.50 | 73.43 | 72.20 | 73.26 | 10,789,332 | +1.58(+2.20%) |
Apr 13, 2015 | 72.26 | 72.63 | 71.65 | 71.69 | 6,398,746 | -0.28(-0.38%) |
Apr 10, 2015 | 72.34 | 72.47 | 71.90 | 71.96 | 7,446,024 | -0.03(-0.04%) |
Apr 09, 2015 | 71.89 | 72.18 | 71.47 | 71.99 | 8,557,666 | +0.20(+0.27%) |
Apr 08, 2015 | 73.28 | 73.32 | 71.70 | 71.80 | 11,727,615 | -1.27(-1.73%) |
Apr 07, 2015 | 72.01 | 73.43 | 71.77 | 73.06 | 12,680,812 | +1.09(+1.52%) |
Apr 06, 2015 | 71.37 | 72.60 | 70.83 | 71.97 | 9,988,874 | +1.10(+1.56%) |
Apr 02, 2015 | 70.31 | 70.87 | 70.87 | 70.87 | 7,611,997 | +0.33(+0.47%) |
Apr 01, 2015 | 71.20 | 71.50 | 70.34 | 70.54 | 10,914,353 | -0.13(-0.18%) |
Mar 31, 2015 | 71.10 | 71.40 | 70.60 | 70.67 | 10,776,307 | -1.29(-1.80%) |
Mar 30, 2015 | 70.66 | 72.17 | 70.66 | 71.96 | 10,655,222 | +1.76(+2.51%) |
Mar 27, 2015 | 70.67 | 70.67 | 69.78 | 70.19 | 8,661,475 | -0.65(-0.92%) |
Mar 26, 2015 | 71.54 | 71.69 | 70.11 | 70.85 | 10,810,511 | -0.28(-0.40%) |
Mar 25, 2015 | 70.45 | 71.48 | 70.23 | 71.13 | 13,622,004 | +0.99(+1.41%) |
Mar 24, 2015 | 71.30 | 71.48 | 70.11 | 70.14 | 9,920,401 | -1.16(-1.62%) |
Mar 23, 2015 | 72.37 | 72.49 | 71.30 | 71.30 | 10,113,491 | -0.75(-1.04%) |
Mar 20, 2015 | 70.87 | 72.20 | 70.75 | 72.05 | 20,894,560 | +1.53(+2.18%) |
Mar 19, 2015 | 70.75 | 70.95 | 70.44 | 70.51 | 11,637,452 | -1.31(-1.83%) |
Mar 18, 2015 | 69.07 | 71.94 | 68.91 | 71.82 | 16,426,845 | +2.38(+3.42%) |
Mar 17, 2015 | 68.86 | 69.70 | 68.73 | 69.45 | 10,542,643 | +0.03(+0.04%) |
Mar 16, 2015 | 68.28 | 69.51 | 67.99 | 69.42 | 10,072,630 | +1.02(+1.49%) |
Mar 13, 2015 | 68.55 | 68.55 | 67.76 | 68.40 | 12,397,478 | -0.54(-0.78%) |
Mar 12, 2015 | 70.15 | 70.35 | 68.86 | 68.94 | 8,763,563 | -0.75(-1.08%) |
Mar 11, 2015 | 69.68 | 69.93 | 68.96 | 69.70 | 12,539,320 | +0.42(+0.61%) |
Mar 10, 2015 | 69.86 | 70.38 | 68.88 | 69.27 | 15,864,464 | -0.70(-1.00%) |
Mar 09, 2015 | 69.74 | 71.10 | 69.67 | 69.97 | 11,151,058 | +0.27(+0.39%) |
Mar 06, 2015 | 70.15 | 70.36 | 69.44 | 69.70 | 10,715,974 | -0.79(-1.13%) |
Mar 05, 2015 | 70.69 | 70.89 | 70.23 | 70.50 | 7,660,127 | -0.29(-0.41%) |
Mar 04, 2015 | 71.11 | 70.79 | 70.30 | 70.79 | 8,593,860 | +0.00(+0.00%) |
Mar 03, 2015 | 71.27 | 71.50 | 70.55 | 70.79 | 10,249,901 | -0.50(-0.70%) |