Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 72.54 | 72.57 | 72.07 | 72.35 | 4,853,321 | -0.23(-0.32%) |
May 28, 2015 | 72.50 | 72.63 | 72.10 | 72.59 | 2,067,383 | +0.08(+0.11%) |
May 27, 2015 | 71.83 | 72.61 | 71.60 | 72.50 | 2,488,529 | +0.97(+1.35%) |
May 26, 2015 | 71.76 | 71.90 | 71.22 | 71.54 | 3,154,752 | -0.46(-0.64%) |
May 22, 2015 | 71.82 | 72.00 | 72.00 | 72.00 | 2,796,797 | +0.20(+0.27%) |
May 21, 2015 | 71.68 | 72.00 | 71.52 | 71.80 | 2,003,078 | -0.06(-0.08%) |
May 20, 2015 | 72.08 | 72.31 | 71.78 | 71.86 | 1,911,473 | -0.39(-0.54%) |
May 19, 2015 | 71.65 | 72.36 | 71.57 | 72.25 | 3,478,478 | +0.70(+0.98%) |
May 18, 2015 | 70.95 | 71.65 | 70.91 | 71.55 | 1,581,291 | +0.67(+0.95%) |
May 15, 2015 | 71.80 | 71.89 | 70.57 | 70.88 | 3,507,265 | -0.92(-1.28%) |
May 14, 2015 | 71.80 | 71.88 | 71.33 | 71.80 | 3,190,472 | +0.58(+0.82%) |
May 13, 2015 | 70.74 | 71.54 | 70.74 | 71.22 | 2,885,519 | +0.24(+0.34%) |
May 12, 2015 | 70.50 | 71.13 | 70.08 | 70.98 | 2,629,319 | +0.17(+0.23%) |
May 11, 2015 | 70.65 | 71.11 | 70.39 | 70.81 | 2,178,656 | +0.00(+0.00%) |
May 08, 2015 | 70.33 | 70.90 | 69.94 | 70.81 | 2,337,252 | +0.97(+1.39%) |
May 07, 2015 | 69.97 | 70.14 | 69.68 | 69.84 | 2,765,705 | -0.22(-0.31%) |
May 06, 2015 | 70.55 | 70.74 | 69.62 | 70.06 | 2,482,447 | -0.34(-0.48%) |
May 05, 2015 | 70.18 | 71.28 | 70.08 | 70.40 | 2,659,913 | -0.12(-0.17%) |
May 04, 2015 | 69.73 | 70.59 | 69.68 | 70.52 | 2,231,913 | +0.96(+1.38%) |
May 01, 2015 | 69.81 | 69.91 | 69.32 | 69.56 | 1,876,629 | +0.20(+0.29%) |
Apr 30, 2015 | 69.41 | 69.90 | 69.10 | 69.36 | 2,708,456 | -0.10(-0.14%) |
Apr 29, 2015 | 68.91 | 69.90 | 68.88 | 69.46 | 2,783,945 | +0.34(+0.49%) |
Apr 28, 2015 | 68.56 | 69.20 | 68.56 | 69.12 | 2,584,287 | +0.45(+0.65%) |
Apr 27, 2015 | 69.15 | 69.35 | 68.54 | 68.67 | 2,620,357 | -0.14(-0.20%) |
Apr 24, 2015 | 68.96 | 69.29 | 68.53 | 68.81 | 2,604,378 | -0.30(-0.44%) |
Apr 23, 2015 | 69.06 | 69.35 | 68.80 | 69.11 | 3,305,085 | -0.01(-0.01%) |
Apr 22, 2015 | 68.86 | 69.49 | 68.53 | 69.12 | 3,086,965 | +0.16(+0.23%) |
Apr 21, 2015 | 69.13 | 69.56 | 68.81 | 68.96 | 2,463,159 | -0.17(-0.25%) |
Apr 20, 2015 | 69.37 | 69.55 | 68.96 | 69.13 | 2,764,618 | +0.38(+0.55%) |
Apr 17, 2015 | 69.07 | 69.29 | 68.37 | 68.75 | 4,098,061 | -0.63(-0.90%) |
Apr 16, 2015 | 69.60 | 69.72 | 68.62 | 69.38 | 6,284,244 | -0.33(-0.48%) |
Apr 15, 2015 | 70.04 | 70.78 | 69.59 | 69.71 | 8,107,338 | -1.07(-1.52%) |
Apr 14, 2015 | 70.20 | 70.95 | 70.20 | 70.79 | 6,353,924 | +0.23(+0.32%) |
Apr 13, 2015 | 70.17 | 70.95 | 70.13 | 70.56 | 3,337,980 | +0.26(+0.38%) |
Apr 10, 2015 | 70.20 | 70.62 | 69.89 | 70.30 | 2,897,275 | -0.02(-0.03%) |
Apr 09, 2015 | 69.79 | 70.36 | 69.45 | 70.32 | 2,427,658 | +0.50(+0.72%) |
Apr 08, 2015 | 69.97 | 70.32 | 69.58 | 69.81 | 2,924,530 | -0.14(-0.19%) |
Apr 07, 2015 | 69.88 | 70.29 | 69.74 | 69.95 | 2,759,267 | +0.40(+0.57%) |
Apr 06, 2015 | 69.22 | 70.03 | 68.82 | 69.55 | 3,404,350 | -0.60(-0.86%) |
Apr 02, 2015 | 69.60 | 70.15 | 70.15 | 70.15 | 2,961,211 | +0.59(+0.85%) |
Apr 01, 2015 | 70.18 | 70.18 | 69.33 | 69.56 | 4,095,187 | -0.56(-0.79%) |
Mar 31, 2015 | 70.20 | 70.54 | 69.92 | 70.12 | 3,110,410 | -0.46(-0.65%) |
Mar 30, 2015 | 69.66 | 71.09 | 69.66 | 70.57 | 3,302,439 | +1.36(+1.97%) |
Mar 27, 2015 | 69.55 | 69.57 | 68.83 | 69.21 | 3,617,573 | -0.34(-0.49%) |
Mar 26, 2015 | 69.54 | 69.97 | 69.16 | 69.55 | 4,688,545 | -0.01(-0.01%) |
Mar 25, 2015 | 70.98 | 71.09 | 69.56 | 69.56 | 4,091,658 | -1.47(-2.06%) |
Mar 24, 2015 | 71.44 | 71.58 | 70.98 | 71.03 | 5,237,468 | -0.50(-0.69%) |
Mar 23, 2015 | 72.26 | 72.45 | 71.51 | 71.52 | 2,538,813 | -0.65(-0.90%) |
Mar 20, 2015 | 71.57 | 72.36 | 71.30 | 72.17 | 4,384,658 | +0.83(+1.16%) |
Mar 19, 2015 | 72.13 | 72.25 | 70.98 | 71.34 | 4,446,907 | -0.87(-1.21%) |
Mar 18, 2015 | 71.72 | 72.56 | 71.65 | 72.21 | 4,272,140 | +0.16(+0.22%) |
Mar 17, 2015 | 71.61 | 72.21 | 71.47 | 72.06 | 3,431,006 | -0.11(-0.15%) |
Mar 16, 2015 | 72.36 | 72.68 | 71.89 | 72.16 | 3,598,433 | +0.20(+0.28%) |
Mar 13, 2015 | 72.55 | 72.55 | 71.58 | 71.96 | 4,059,677 | -0.71(-0.97%) |
Mar 12, 2015 | 71.13 | 72.72 | 71.06 | 72.66 | 5,361,602 | +2.49(+3.55%) |
Mar 11, 2015 | 70.08 | 70.31 | 69.81 | 70.18 | 3,133,232 | +0.33(+0.47%) |
Mar 10, 2015 | 70.12 | 70.37 | 69.59 | 69.84 | 4,729,889 | -1.24(-1.75%) |
Mar 09, 2015 | 70.42 | 71.16 | 70.32 | 71.09 | 3,233,918 | +0.60(+0.85%) |
Mar 06, 2015 | 69.75 | 71.59 | 69.75 | 70.48 | 5,918,892 | +0.89(+1.29%) |
Mar 05, 2015 | 69.30 | 69.60 | 68.87 | 69.59 | 3,012,413 | +0.35(+0.51%) |
Mar 04, 2015 | 68.92 | 69.42 | 68.82 | 69.24 | 2,809,585 | -0.20(-0.28%) |
Mar 03, 2015 | 69.56 | 69.77 | 69.02 | 69.43 | 1,927,221 | -0.47(-0.67%) |