Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 72.21 | 72.27 | 71.72 | 71.95 | 86,122 | -0.39(-0.54%) |
May 28, 2015 | 71.96 | 72.34 | 71.87 | 72.34 | 104,958 | +0.16(+0.22%) |
May 27, 2015 | 71.76 | 72.19 | 71.56 | 72.18 | 151,545 | +0.55(+0.76%) |
May 26, 2015 | 72.29 | 72.29 | 71.41 | 71.63 | 146,370 | -1.01(-1.38%) |
May 22, 2015 | 72.53 | 72.64 | 72.64 | 72.64 | 49,176 | -0.09(-0.12%) |
May 21, 2015 | 72.42 | 72.84 | 72.38 | 72.72 | 34,802 | +0.32(+0.45%) |
May 20, 2015 | 72.53 | 72.67 | 72.28 | 72.40 | 43,602 | -0.03(-0.04%) |
May 19, 2015 | 72.86 | 72.91 | 72.19 | 72.42 | 55,504 | -0.44(-0.61%) |
May 18, 2015 | 73.09 | 73.09 | 72.72 | 72.87 | 34,868 | -0.32(-0.44%) |
May 15, 2015 | 72.79 | 73.19 | 72.61 | 73.19 | 70,529 | +0.35(+0.48%) |
May 14, 2015 | 72.51 | 72.94 | 72.47 | 72.84 | 49,227 | +0.73(+1.02%) |
May 13, 2015 | 72.07 | 72.40 | 71.91 | 72.11 | 32,991 | -0.14(-0.20%) |
May 12, 2015 | 72.88 | 72.88 | 72.21 | 72.25 | 69,096 | -0.83(-1.13%) |
May 11, 2015 | 73.46 | 73.50 | 73.01 | 73.08 | 57,294 | -0.43(-0.59%) |
May 08, 2015 | 73.14 | 73.78 | 73.14 | 73.51 | 134,802 | +1.09(+1.51%) |
May 07, 2015 | 72.01 | 72.44 | 71.60 | 72.42 | 97,576 | +0.23(+0.32%) |
May 06, 2015 | 72.52 | 72.82 | 71.99 | 72.19 | 406,321 | +0.03(+0.04%) |
May 05, 2015 | 73.11 | 73.46 | 72.03 | 72.17 | 179,944 | -0.83(-1.13%) |
May 04, 2015 | 73.33 | 73.56 | 72.99 | 72.99 | 239,434 | -0.24(-0.33%) |
May 01, 2015 | 72.54 | 73.36 | 72.54 | 73.23 | 99,902 | +1.20(+1.67%) |
Apr 30, 2015 | 72.64 | 72.70 | 71.94 | 72.03 | 104,479 | -0.78(-1.06%) |
Apr 29, 2015 | 72.29 | 72.96 | 72.19 | 72.81 | 117,524 | +0.00(+0.00%) |
Apr 28, 2015 | 72.61 | 72.92 | 72.41 | 72.81 | 62,842 | +0.12(+0.16%) |
Apr 27, 2015 | 72.27 | 72.98 | 72.27 | 72.69 | 77,349 | +0.64(+0.89%) |
Apr 24, 2015 | 71.93 | 72.18 | 71.76 | 72.05 | 60,907 | +0.41(+0.57%) |
Apr 23, 2015 | 71.31 | 71.88 | 71.23 | 71.64 | 78,155 | +0.30(+0.42%) |
Apr 22, 2015 | 71.21 | 71.40 | 70.80 | 71.34 | 56,808 | +0.16(+0.23%) |
Apr 21, 2015 | 71.72 | 71.90 | 70.94 | 71.18 | 63,202 | -0.54(-0.75%) |
Apr 20, 2015 | 71.45 | 71.83 | 71.45 | 71.72 | 126,786 | +0.52(+0.73%) |
Apr 17, 2015 | 71.54 | 71.54 | 71.00 | 71.20 | 69,949 | -0.49(-0.68%) |
Apr 16, 2015 | 71.92 | 72.10 | 71.61 | 71.68 | 58,039 | -0.29(-0.40%) |
Apr 15, 2015 | 71.27 | 72.13 | 71.27 | 71.97 | 84,366 | +0.91(+1.28%) |
Apr 14, 2015 | 70.86 | 71.15 | 70.61 | 71.06 | 78,320 | +0.30(+0.42%) |
Apr 13, 2015 | 71.18 | 71.18 | 70.74 | 70.76 | 31,773 | -0.32(-0.44%) |
Apr 10, 2015 | 71.03 | 71.09 | 70.86 | 71.08 | 32,178 | +0.17(+0.24%) |
Apr 09, 2015 | 70.51 | 71.01 | 70.50 | 70.91 | 62,363 | +0.37(+0.52%) |
Apr 08, 2015 | 70.64 | 70.92 | 70.29 | 70.54 | 108,122 | +0.03(+0.05%) |
Apr 07, 2015 | 70.53 | 70.97 | 70.48 | 70.51 | 46,086 | -0.02(-0.02%) |
Apr 06, 2015 | 69.88 | 70.74 | 69.85 | 70.52 | 73,166 | +0.60(+0.87%) |
Apr 02, 2015 | 69.40 | 69.92 | 69.92 | 69.92 | 55,865 | +0.12(+0.17%) |
Apr 01, 2015 | 69.96 | 69.96 | 69.25 | 69.80 | 77,155 | +0.02(+0.02%) |
Mar 31, 2015 | 70.12 | 70.12 | 69.64 | 69.78 | 79,023 | -0.54(-0.76%) |
Mar 30, 2015 | 69.80 | 70.57 | 69.80 | 70.32 | 44,840 | +0.95(+1.38%) |
Mar 27, 2015 | 69.60 | 69.65 | 69.19 | 69.36 | 99,093 | +0.08(+0.11%) |
Mar 26, 2015 | 69.09 | 69.66 | 69.02 | 69.29 | 83,932 | +0.07(+0.10%) |
Mar 25, 2015 | 70.04 | 70.35 | 69.21 | 69.22 | 69,184 | -0.67(-0.96%) |
Mar 24, 2015 | 69.99 | 70.17 | 69.69 | 69.89 | 60,280 | -0.22(-0.31%) |
Mar 23, 2015 | 69.98 | 70.41 | 69.98 | 70.11 | 60,622 | +0.02(+0.02%) |
Mar 20, 2015 | 69.72 | 70.44 | 69.65 | 70.10 | 68,264 | +0.57(+0.82%) |
Mar 19, 2015 | 70.44 | 70.44 | 69.49 | 69.53 | 44,986 | -1.24(-1.75%) |
Mar 18, 2015 | 69.29 | 71.19 | 68.94 | 70.77 | 83,725 | +1.21(+1.75%) |
Mar 17, 2015 | 69.72 | 69.99 | 69.24 | 69.55 | 94,897 | -0.74(-1.05%) |
Mar 16, 2015 | 70.40 | 70.40 | 69.99 | 70.29 | 105,362 | -0.12(-0.17%) |
Mar 13, 2015 | 70.95 | 70.95 | 69.99 | 70.41 | 84,626 | -0.80(-1.12%) |
Mar 12, 2015 | 70.68 | 71.23 | 70.61 | 71.21 | 105,385 | +0.76(+1.07%) |
Mar 11, 2015 | 70.48 | 70.63 | 70.24 | 70.45 | 53,633 | +0.08(+0.11%) |
Mar 10, 2015 | 71.01 | 71.01 | 70.38 | 70.38 | 269,220 | -1.23(-1.72%) |
Mar 09, 2015 | 71.47 | 71.81 | 71.47 | 71.61 | 73,184 | +0.07(+0.09%) |
Mar 06, 2015 | 72.29 | 72.29 | 71.44 | 71.54 | 63,377 | -1.05(-1.45%) |
Mar 05, 2015 | 72.99 | 72.99 | 72.36 | 72.59 | 29,833 | -0.31(-0.42%) |
Mar 04, 2015 | 72.89 | 73.00 | 72.40 | 72.90 | 33,665 | -0.26(-0.36%) |
Mar 03, 2015 | 73.41 | 73.54 | 73.06 | 73.16 | 33,471 | -0.43(-0.59%) |