Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 68.22 | 68.27 | 67.25 | 67.82 | 2,448,399 | -0.48(-0.70%) |
May 28, 2015 | 69.59 | 69.84 | 68.29 | 68.30 | 1,198,878 | -1.51(-2.17%) |
May 27, 2015 | 69.26 | 69.92 | 69.21 | 69.81 | 1,405,268 | +0.65(+0.94%) |
May 26, 2015 | 71.24 | 71.65 | 69.09 | 69.16 | 2,026,429 | -2.22(-3.11%) |
May 22, 2015 | 70.84 | 71.38 | 71.38 | 71.38 | 1,463,888 | +0.86(+1.22%) |
May 21, 2015 | 70.89 | 71.31 | 70.28 | 70.52 | 1,575,643 | -0.42(-0.59%) |
May 20, 2015 | 71.84 | 71.97 | 70.25 | 70.94 | 2,012,972 | -0.78(-1.09%) |
May 19, 2015 | 72.89 | 73.37 | 71.40 | 71.72 | 1,467,506 | -0.75(-1.03%) |
May 18, 2015 | 72.80 | 73.24 | 72.33 | 72.47 | 2,069,555 | -0.30(-0.42%) |
May 15, 2015 | 73.08 | 73.46 | 72.30 | 72.77 | 1,002,981 | -0.29(-0.40%) |
May 14, 2015 | 72.42 | 73.14 | 71.97 | 73.06 | 1,353,077 | +0.90(+1.24%) |
May 13, 2015 | 71.84 | 72.48 | 71.80 | 72.16 | 1,338,140 | +0.29(+0.41%) |
May 12, 2015 | 72.04 | 72.72 | 71.72 | 71.87 | 1,703,896 | -0.72(-0.99%) |
May 11, 2015 | 72.93 | 73.65 | 72.13 | 72.59 | 1,934,644 | -0.27(-0.37%) |
May 08, 2015 | 70.61 | 73.14 | 70.28 | 72.86 | 2,973,963 | +3.08(+4.41%) |
May 07, 2015 | 69.52 | 71.78 | 67.27 | 69.78 | 7,434,858 | +1.49(+2.17%) |
May 06, 2015 | 69.49 | 69.77 | 67.83 | 68.30 | 5,003,744 | -0.82(-1.18%) |
May 05, 2015 | 69.78 | 70.98 | 68.77 | 69.11 | 3,705,726 | -1.95(-2.74%) |
May 04, 2015 | 72.32 | 72.32 | 70.96 | 71.06 | 2,245,064 | -0.81(-1.13%) |
May 01, 2015 | 72.82 | 73.81 | 70.98 | 71.87 | 2,041,619 | +0.29(+0.41%) |
Apr 30, 2015 | 72.51 | 72.64 | 70.99 | 71.58 | 1,854,609 | -1.08(-1.48%) |
Apr 29, 2015 | 72.26 | 73.67 | 72.19 | 72.65 | 1,859,879 | +0.12(+0.17%) |
Apr 28, 2015 | 72.52 | 73.26 | 72.00 | 72.53 | 1,841,484 | -0.12(-0.16%) |
Apr 27, 2015 | 72.84 | 74.49 | 72.43 | 72.64 | 1,026,136 | +0.11(+0.15%) |
Apr 24, 2015 | 73.66 | 74.31 | 72.40 | 72.54 | 1,157,486 | -1.08(-1.47%) |
Apr 23, 2015 | 73.22 | 74.11 | 72.94 | 73.62 | 1,012,237 | +0.06(+0.08%) |
Apr 22, 2015 | 72.50 | 73.69 | 71.89 | 73.56 | 1,400,016 | +1.28(+1.77%) |
Apr 21, 2015 | 72.21 | 72.39 | 71.77 | 72.28 | 1,444,550 | +0.28(+0.38%) |
Apr 20, 2015 | 72.08 | 72.48 | 71.77 | 72.00 | 1,592,928 | +0.23(+0.32%) |
Apr 17, 2015 | 72.92 | 73.41 | 71.04 | 71.77 | 2,432,773 | -1.68(-2.29%) |
Apr 16, 2015 | 74.11 | 75.25 | 73.39 | 73.45 | 1,044,031 | -0.44(-0.59%) |
Apr 15, 2015 | 74.10 | 74.51 | 73.26 | 73.89 | 1,194,739 | -0.16(-0.22%) |
Apr 14, 2015 | 74.31 | 74.56 | 72.97 | 74.05 | 1,134,674 | -0.22(-0.30%) |
Apr 13, 2015 | 73.93 | 75.10 | 73.81 | 74.27 | 936,966 | +0.52(+0.71%) |
Apr 10, 2015 | 73.92 | 74.08 | 73.37 | 73.75 | 1,219,646 | -0.22(-0.30%) |
Apr 09, 2015 | 74.10 | 74.52 | 72.91 | 73.97 | 2,030,122 | +0.12(+0.16%) |
Apr 08, 2015 | 73.82 | 74.67 | 73.51 | 73.85 | 1,269,128 | +0.20(+0.27%) |
Apr 07, 2015 | 74.22 | 74.52 | 73.63 | 73.66 | 1,070,873 | -0.51(-0.68%) |
Apr 06, 2015 | 71.68 | 74.57 | 71.63 | 74.17 | 3,126,170 | +0.80(+1.08%) |
Apr 02, 2015 | 73.35 | 73.37 | 73.37 | 73.37 | 1,303,533 | +0.15(+0.20%) |
Apr 01, 2015 | 74.15 | 74.26 | 72.55 | 73.22 | 1,741,654 | -0.74(-1.00%) |
Mar 31, 2015 | 74.17 | 74.86 | 73.96 | 73.96 | 1,413,867 | -0.39(-0.53%) |
Mar 30, 2015 | 74.97 | 75.23 | 74.22 | 74.35 | 1,233,312 | -0.16(-0.21%) |
Mar 27, 2015 | 74.15 | 74.83 | 73.96 | 74.51 | 1,009,389 | +0.15(+0.20%) |
Mar 26, 2015 | 74.54 | 74.92 | 73.78 | 74.36 | 1,550,281 | -0.50(-0.67%) |
Mar 25, 2015 | 76.02 | 76.08 | 74.72 | 74.86 | 2,634,907 | -1.07(-1.41%) |
Mar 24, 2015 | 76.92 | 76.92 | 75.90 | 75.93 | 1,729,398 | -1.00(-1.31%) |
Mar 23, 2015 | 77.02 | 77.54 | 76.79 | 76.93 | 2,097,135 | +0.14(+0.19%) |
Mar 20, 2015 | 75.22 | 76.95 | 74.73 | 76.79 | 3,589,593 | +2.27(+3.04%) |
Mar 19, 2015 | 75.17 | 75.55 | 74.06 | 74.52 | 1,771,127 | -0.45(-0.60%) |
Mar 18, 2015 | 73.90 | 75.21 | 73.57 | 74.97 | 1,885,795 | +0.81(+1.10%) |
Mar 17, 2015 | 73.61 | 74.43 | 73.21 | 74.16 | 1,321,149 | +0.20(+0.27%) |
Mar 16, 2015 | 73.84 | 74.32 | 73.28 | 73.96 | 1,345,114 | +0.58(+0.79%) |
Mar 13, 2015 | 74.57 | 74.94 | 72.92 | 73.38 | 1,522,458 | -1.45(-1.94%) |
Mar 12, 2015 | 74.19 | 75.29 | 74.01 | 74.83 | 1,548,462 | +0.83(+1.12%) |
Mar 11, 2015 | 74.88 | 75.05 | 73.94 | 74.01 | 1,567,081 | -0.84(-1.13%) |
Mar 10, 2015 | 75.44 | 75.79 | 74.25 | 74.85 | 1,734,802 | -1.64(-2.14%) |
Mar 09, 2015 | 76.21 | 76.85 | 75.57 | 76.49 | 1,660,878 | +0.28(+0.36%) |
Mar 06, 2015 | 77.68 | 78.24 | 75.53 | 76.21 | 2,949,051 | -2.03(-2.59%) |
Mar 05, 2015 | 79.47 | 79.58 | 77.46 | 78.24 | 2,732,090 | -1.12(-1.41%) |
Mar 04, 2015 | 80.44 | 80.51 | 78.24 | 79.36 | 2,207,904 | -1.09(-1.36%) |
Mar 03, 2015 | 80.92 | 81.34 | 78.13 | 80.45 | 4,725,736 | -0.66(-0.81%) |