Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 67.67 | 68.12 | 67.05 | 67.19 | 17,253 | +0.24(+0.36%) |
May 28, 2015 | 67.15 | 67.16 | 66.81 | 66.95 | 12,707 | -0.35(-0.51%) |
May 27, 2015 | 67.64 | 67.84 | 67.12 | 67.29 | 7,229 | -0.17(-0.26%) |
May 26, 2015 | 68.36 | 68.53 | 67.09 | 67.46 | 17,348 | -1.14(-1.66%) |
May 22, 2015 | 68.64 | 68.60 | 68.60 | 68.60 | 5,187 | -0.48(-0.70%) |
May 21, 2015 | 69.05 | 69.57 | 68.40 | 69.09 | 15,314 | +0.10(+0.15%) |
May 20, 2015 | 69.67 | 69.67 | 68.36 | 68.98 | 16,848 | -0.18(-0.26%) |
May 19, 2015 | 70.28 | 70.62 | 68.83 | 69.16 | 14,948 | -1.59(-2.24%) |
May 18, 2015 | 70.31 | 71.19 | 70.14 | 70.75 | 14,250 | -0.14(-0.19%) |
May 15, 2015 | 70.92 | 72.44 | 70.41 | 70.89 | 7,237 | -0.14(-0.19%) |
May 14, 2015 | 71.43 | 72.00 | 70.89 | 71.02 | 7,283 | -0.34(-0.47%) |
May 13, 2015 | 72.00 | 72.44 | 70.72 | 71.36 | 12,430 | -0.24(-0.33%) |
May 12, 2015 | 70.31 | 72.81 | 69.91 | 71.59 | 14,939 | +0.91(+1.29%) |
May 11, 2015 | 71.32 | 71.32 | 70.31 | 70.68 | 7,214 | -0.91(-1.27%) |
May 08, 2015 | 70.99 | 71.59 | 70.82 | 71.59 | 5,780 | +0.71(+1.00%) |
May 07, 2015 | 71.56 | 71.56 | 70.41 | 70.89 | 7,652 | -0.54(-0.76%) |
May 06, 2015 | 72.10 | 72.51 | 70.99 | 71.43 | 8,119 | -0.68(-0.94%) |
May 05, 2015 | 72.81 | 73.28 | 71.91 | 72.10 | 12,815 | -0.27(-0.37%) |
May 04, 2015 | 72.78 | 73.28 | 72.27 | 72.37 | 7,808 | -0.81(-1.11%) |
May 01, 2015 | 73.08 | 73.86 | 73.08 | 73.18 | 9,829 | -0.24(-0.32%) |
Apr 30, 2015 | 73.08 | 73.76 | 72.41 | 73.42 | 13,383 | +0.34(+0.46%) |
Apr 29, 2015 | 71.56 | 73.15 | 71.46 | 73.08 | 10,826 | +0.95(+1.31%) |
Apr 28, 2015 | 72.10 | 72.30 | 71.66 | 72.14 | 10,585 | +0.03(+0.05%) |
Apr 27, 2015 | 73.32 | 73.35 | 71.87 | 72.10 | 5,843 | -0.84(-1.16%) |
Apr 24, 2015 | 72.88 | 72.95 | 72.47 | 72.95 | 5,921 | +0.07(+0.09%) |
Apr 23, 2015 | 71.73 | 72.98 | 71.73 | 72.88 | 9,642 | +1.42(+1.98%) |
Apr 22, 2015 | 71.90 | 72.24 | 71.23 | 71.46 | 9,250 | -0.68(-0.94%) |
Apr 21, 2015 | 73.38 | 73.55 | 71.59 | 72.14 | 16,054 | -1.36(-1.85%) |
Apr 20, 2015 | 73.05 | 74.09 | 72.68 | 73.50 | 10,636 | +0.52(+0.71%) |
Apr 17, 2015 | 73.35 | 73.89 | 72.27 | 72.98 | 13,983 | -0.78(-1.05%) |
Apr 16, 2015 | 73.55 | 74.06 | 73.01 | 73.76 | 11,297 | -0.37(-0.50%) |
Apr 15, 2015 | 72.27 | 74.26 | 72.10 | 74.13 | 13,450 | +1.86(+2.57%) |
Apr 14, 2015 | 71.86 | 72.78 | 71.56 | 72.27 | 9,769 | +0.07(+0.09%) |
Apr 13, 2015 | 72.61 | 72.67 | 71.63 | 72.20 | 7,781 | -0.14(-0.19%) |
Apr 10, 2015 | 70.55 | 73.42 | 70.55 | 72.34 | 20,012 | +1.86(+2.64%) |
Apr 09, 2015 | 69.20 | 70.78 | 69.20 | 70.48 | 8,793 | +1.38(+2.00%) |
Apr 08, 2015 | 70.11 | 70.38 | 69.10 | 69.10 | 14,208 | -1.35(-1.92%) |
Apr 07, 2015 | 69.84 | 71.43 | 69.64 | 70.45 | 11,239 | +0.17(+0.24%) |
Apr 06, 2015 | 67.58 | 70.75 | 67.58 | 70.28 | 12,604 | +2.20(+3.22%) |
Apr 02, 2015 | 66.87 | 68.08 | 68.08 | 68.08 | 39,234 | +0.54(+0.80%) |
Apr 01, 2015 | 67.74 | 68.59 | 67.41 | 67.54 | 12,326 | -0.41(-0.60%) |
Mar 31, 2015 | 67.31 | 68.18 | 66.83 | 67.95 | 14,775 | +0.47(+0.70%) |
Mar 30, 2015 | 67.07 | 67.95 | 67.07 | 67.47 | 10,428 | +0.27(+0.40%) |
Mar 27, 2015 | 66.70 | 67.34 | 66.46 | 67.20 | 8,622 | +0.17(+0.25%) |
Mar 26, 2015 | 67.24 | 67.41 | 66.68 | 67.04 | 15,604 | +0.17(+0.25%) |
Mar 25, 2015 | 67.10 | 67.98 | 66.39 | 66.87 | 12,133 | -0.10(-0.15%) |
Mar 24, 2015 | 67.61 | 68.62 | 66.90 | 66.97 | 9,357 | -0.37(-0.55%) |
Mar 23, 2015 | 66.87 | 67.47 | 66.53 | 67.34 | 8,746 | +0.78(+1.17%) |
Mar 20, 2015 | 66.93 | 67.54 | 66.39 | 66.56 | 13,101 | +0.00(+0.00%) |
Mar 19, 2015 | 66.39 | 67.03 | 66.30 | 66.56 | 6,763 | -1.15(-1.70%) |
Mar 18, 2015 | 65.21 | 68.22 | 65.21 | 67.71 | 12,083 | +2.09(+3.19%) |
Mar 17, 2015 | 65.52 | 66.09 | 65.21 | 65.62 | 17,575 | -0.57(-0.87%) |
Mar 16, 2015 | 66.93 | 66.93 | 65.35 | 66.19 | 9,669 | -0.84(-1.26%) |
Mar 13, 2015 | 68.29 | 68.39 | 66.66 | 67.04 | 19,936 | -1.35(-1.98%) |
Mar 12, 2015 | 69.57 | 69.67 | 68.39 | 68.39 | 10,896 | -1.18(-1.70%) |
Mar 11, 2015 | 71.73 | 71.73 | 69.40 | 69.57 | 12,088 | -2.63(-3.65%) |
Mar 10, 2015 | 71.56 | 72.20 | 70.99 | 72.20 | 13,838 | -0.34(-0.47%) |
Mar 09, 2015 | 71.73 | 72.57 | 71.73 | 72.54 | 15,235 | +0.51(+0.70%) |
Mar 06, 2015 | 71.32 | 72.20 | 71.32 | 72.03 | 11,323 | -0.10(-0.14%) |
Mar 05, 2015 | 71.59 | 72.47 | 71.59 | 72.14 | 15,326 | +0.00(+0.00%) |
Mar 04, 2015 | 72.03 | 72.30 | 71.76 | 72.14 | 13,763 | -0.17(-0.23%) |
Mar 03, 2015 | 71.66 | 72.61 | 71.66 | 72.30 | 10,711 | +0.71(+0.99%) |