Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 71.92 | 72.59 | 71.50 | 71.81 | 2,254,938 | -0.11(-0.16%) |
May 28, 2015 | 72.12 | 72.77 | 71.68 | 71.92 | 1,442,779 | -0.24(-0.34%) |
May 27, 2015 | 70.34 | 72.40 | 70.13 | 72.17 | 3,012,371 | +1.96(+2.80%) |
May 26, 2015 | 70.46 | 71.20 | 69.79 | 70.20 | 1,687,163 | -0.58(-0.83%) |
May 22, 2015 | 70.71 | 70.79 | 70.79 | 70.79 | 1,816,153 | -0.13(-0.18%) |
May 21, 2015 | 70.12 | 71.08 | 69.86 | 70.92 | 1,349,594 | +0.76(+1.08%) |
May 20, 2015 | 70.53 | 70.87 | 69.94 | 70.16 | 1,632,954 | -0.37(-0.52%) |
May 19, 2015 | 69.87 | 71.96 | 69.84 | 70.53 | 2,794,709 | +1.15(+1.66%) |
May 18, 2015 | 69.33 | 69.62 | 68.77 | 69.37 | 1,492,650 | +0.64(+0.93%) |
May 15, 2015 | 68.67 | 69.43 | 68.53 | 68.74 | 1,532,175 | +0.42(+0.62%) |
May 14, 2015 | 67.82 | 68.58 | 67.48 | 68.31 | 1,923,428 | +0.88(+1.30%) |
May 13, 2015 | 67.10 | 68.05 | 67.10 | 67.43 | 1,588,734 | +0.38(+0.57%) |
May 12, 2015 | 67.92 | 67.92 | 66.21 | 67.05 | 1,639,691 | -1.14(-1.68%) |
May 11, 2015 | 67.38 | 68.79 | 66.97 | 68.19 | 2,231,551 | +0.95(+1.42%) |
May 08, 2015 | 66.33 | 67.36 | 66.14 | 67.24 | 1,658,303 | +1.37(+2.08%) |
May 07, 2015 | 65.44 | 66.14 | 65.26 | 65.87 | 1,975,290 | +0.22(+0.33%) |
May 06, 2015 | 66.16 | 66.78 | 65.07 | 65.65 | 1,749,269 | -0.35(-0.53%) |
May 05, 2015 | 66.88 | 66.88 | 65.65 | 66.00 | 1,999,927 | -1.13(-1.68%) |
May 04, 2015 | 67.40 | 67.60 | 67.02 | 67.13 | 1,271,194 | -0.30(-0.44%) |
May 01, 2015 | 66.43 | 67.53 | 66.36 | 67.43 | 1,699,727 | +1.44(+2.18%) |
Apr 30, 2015 | 66.38 | 66.88 | 65.50 | 65.99 | 1,876,570 | -0.70(-1.05%) |
Apr 29, 2015 | 66.20 | 67.22 | 66.15 | 66.68 | 2,057,759 | -0.01(-0.01%) |
Apr 28, 2015 | 66.54 | 67.10 | 65.77 | 66.69 | 1,978,582 | +0.05(+0.08%) |
Apr 27, 2015 | 67.29 | 67.95 | 66.51 | 66.64 | 2,844,047 | -0.32(-0.48%) |
Apr 24, 2015 | 67.02 | 67.30 | 66.13 | 66.96 | 3,383,309 | -0.33(-0.49%) |
Apr 23, 2015 | 67.65 | 68.25 | 67.06 | 67.30 | 2,759,018 | -1.12(-1.63%) |
Apr 22, 2015 | 68.48 | 68.73 | 66.95 | 68.41 | 3,256,504 | +0.45(+0.67%) |
Apr 21, 2015 | 70.62 | 71.28 | 66.78 | 67.96 | 11,662,010 | +5.11(+8.13%) |
Apr 20, 2015 | 62.03 | 63.22 | 61.99 | 62.85 | 3,308,610 | +1.16(+1.88%) |
Apr 17, 2015 | 62.19 | 62.66 | 61.43 | 61.69 | 2,200,081 | -0.99(-1.57%) |
Apr 16, 2015 | 62.65 | 63.02 | 62.20 | 62.68 | 2,809,028 | -0.55(-0.87%) |
Apr 15, 2015 | 62.94 | 63.77 | 62.75 | 63.23 | 2,841,093 | +0.37(+0.58%) |
Apr 14, 2015 | 63.49 | 63.50 | 62.59 | 62.86 | 2,323,258 | -0.61(-0.96%) |
Apr 13, 2015 | 63.80 | 64.59 | 63.26 | 63.47 | 1,431,578 | -0.35(-0.55%) |
Apr 10, 2015 | 63.98 | 63.98 | 63.38 | 63.82 | 1,374,264 | -0.05(-0.08%) |
Apr 09, 2015 | 63.27 | 63.97 | 63.14 | 63.87 | 1,583,621 | +0.28(+0.45%) |
Apr 08, 2015 | 62.21 | 63.82 | 62.14 | 63.58 | 2,489,951 | +1.45(+2.33%) |
Apr 07, 2015 | 63.24 | 63.82 | 62.13 | 62.14 | 4,072,596 | -1.03(-1.63%) |
Apr 06, 2015 | 61.03 | 63.28 | 60.73 | 63.17 | 3,180,290 | +1.40(+2.26%) |
Apr 02, 2015 | 61.38 | 61.77 | 61.77 | 61.77 | 2,478,197 | +0.43(+0.70%) |
Apr 01, 2015 | 61.63 | 61.86 | 61.01 | 61.34 | 3,005,751 | +0.02(+0.04%) |
Mar 31, 2015 | 62.60 | 62.84 | 60.30 | 61.32 | 4,919,891 | -1.71(-2.71%) |
Mar 30, 2015 | 63.45 | 63.51 | 62.47 | 63.03 | 2,386,219 | +0.13(+0.21%) |
Mar 27, 2015 | 62.30 | 63.27 | 61.88 | 62.89 | 3,913,728 | +0.78(+1.25%) |
Mar 26, 2015 | 62.87 | 62.94 | 61.24 | 62.12 | 5,911,674 | -1.40(-2.20%) |
Mar 25, 2015 | 68.57 | 68.58 | 63.47 | 63.51 | 4,993,517 | -5.25(-7.63%) |
Mar 24, 2015 | 68.53 | 69.42 | 68.36 | 68.76 | 1,935,040 | +0.29(+0.42%) |
Mar 23, 2015 | 68.95 | 69.22 | 68.33 | 68.47 | 1,524,793 | -0.70(-1.01%) |
Mar 20, 2015 | 69.35 | 69.51 | 68.33 | 69.17 | 2,987,056 | +0.24(+0.35%) |
Mar 19, 2015 | 67.65 | 68.96 | 66.99 | 68.93 | 2,751,934 | +1.28(+1.89%) |
Mar 18, 2015 | 68.46 | 68.74 | 65.41 | 67.65 | 5,448,380 | -1.31(-1.89%) |
Mar 17, 2015 | 69.41 | 69.49 | 68.54 | 68.95 | 1,088,421 | -0.79(-1.14%) |
Mar 16, 2015 | 69.18 | 69.81 | 68.97 | 69.75 | 1,145,118 | +1.03(+1.50%) |
Mar 13, 2015 | 67.71 | 68.85 | 67.33 | 68.72 | 2,094,458 | +0.86(+1.27%) |
Mar 12, 2015 | 67.91 | 68.22 | 67.29 | 67.85 | 2,415,843 | -0.48(-0.70%) |
Mar 11, 2015 | 68.31 | 69.01 | 68.18 | 68.33 | 1,598,766 | +0.27(+0.40%) |
Mar 10, 2015 | 69.89 | 70.34 | 68.06 | 68.06 | 2,392,591 | -2.46(-3.49%) |
Mar 09, 2015 | 69.80 | 70.65 | 69.65 | 70.53 | 1,510,065 | +0.69(+0.99%) |
Mar 06, 2015 | 69.91 | 70.42 | 69.45 | 69.84 | 1,596,674 | -0.52(-0.74%) |
Mar 05, 2015 | 70.70 | 71.23 | 69.89 | 70.36 | 1,483,397 | -0.09(-0.12%) |
Mar 04, 2015 | 70.71 | 71.11 | 70.21 | 70.45 | 1,433,450 | -0.80(-1.12%) |
Mar 03, 2015 | 72.85 | 73.31 | 71.06 | 71.25 | 3,048,917 | -2.34(-3.18%) |