Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 67.26 | 67.39 | 66.76 | 67.07 | 451,066 | -0.28(-0.42%) |
May 28, 2015 | 66.88 | 67.64 | 66.88 | 67.35 | 357,311 | +0.18(+0.27%) |
May 27, 2015 | 67.01 | 67.28 | 65.45 | 67.17 | 665,565 | +0.00(+0.00%) |
May 26, 2015 | 67.52 | 67.88 | 66.61 | 67.17 | 362,053 | -0.63(-0.93%) |
May 22, 2015 | 67.87 | 67.80 | 67.80 | 67.80 | 413,400 | -0.23(-0.34%) |
May 21, 2015 | 67.88 | 68.62 | 67.65 | 68.03 | 348,065 | +0.22(+0.32%) |
May 20, 2015 | 67.98 | 68.01 | 66.98 | 67.81 | 439,487 | -0.14(-0.21%) |
May 19, 2015 | 68.26 | 68.68 | 67.69 | 67.95 | 334,747 | -0.18(-0.26%) |
May 18, 2015 | 67.37 | 68.27 | 67.21 | 68.13 | 281,583 | +0.82(+1.22%) |
May 15, 2015 | 67.82 | 68.09 | 66.99 | 67.31 | 564,613 | -0.70(-1.03%) |
May 14, 2015 | 66.85 | 68.19 | 66.69 | 68.01 | 425,847 | +1.18(+1.77%) |
May 13, 2015 | 67.31 | 67.77 | 66.60 | 66.83 | 449,756 | -0.30(-0.45%) |
May 12, 2015 | 66.82 | 67.36 | 66.20 | 67.13 | 375,963 | +0.20(+0.30%) |
May 11, 2015 | 67.16 | 67.84 | 66.80 | 66.93 | 624,233 | +0.34(+0.50%) |
May 08, 2015 | 67.48 | 68.45 | 66.56 | 66.59 | 468,215 | -0.39(-0.57%) |
May 07, 2015 | 66.49 | 67.20 | 64.89 | 66.98 | 1,027,539 | -0.47(-0.70%) |
May 06, 2015 | 67.89 | 68.28 | 66.84 | 67.45 | 386,941 | -0.39(-0.57%) |
May 05, 2015 | 68.10 | 68.62 | 67.20 | 67.84 | 485,101 | -0.48(-0.70%) |
May 04, 2015 | 68.99 | 69.26 | 68.25 | 68.32 | 501,412 | +0.63(+0.93%) |
May 01, 2015 | 68.00 | 68.81 | 67.37 | 67.69 | 490,727 | +0.23(+0.34%) |
Apr 30, 2015 | 67.25 | 67.94 | 66.34 | 67.46 | 704,557 | -0.06(-0.09%) |
Apr 29, 2015 | 68.67 | 69.40 | 67.48 | 67.52 | 551,501 | -1.72(-2.48%) |
Apr 28, 2015 | 67.83 | 69.57 | 67.73 | 69.24 | 604,140 | -0.23(-0.33%) |
Apr 27, 2015 | 70.73 | 70.80 | 69.19 | 69.47 | 523,425 | -1.29(-1.82%) |
Apr 24, 2015 | 71.03 | 71.63 | 70.66 | 70.76 | 311,053 | +0.06(+0.08%) |
Apr 23, 2015 | 71.25 | 71.81 | 70.61 | 70.70 | 241,942 | -0.59(-0.83%) |
Apr 22, 2015 | 71.50 | 71.87 | 70.87 | 71.29 | 346,473 | -0.45(-0.63%) |
Apr 21, 2015 | 70.11 | 72.05 | 69.72 | 71.74 | 579,422 | +1.94(+2.78%) |
Apr 20, 2015 | 69.74 | 70.56 | 67.85 | 69.80 | 1,086,583 | -0.51(-0.73%) |
Apr 17, 2015 | 71.33 | 71.70 | 70.20 | 70.31 | 602,929 | -1.58(-2.20%) |
Apr 16, 2015 | 72.62 | 72.89 | 71.85 | 71.89 | 312,694 | -0.88(-1.21%) |
Apr 15, 2015 | 73.41 | 73.75 | 72.75 | 72.77 | 296,223 | -0.64(-0.87%) |
Apr 14, 2015 | 73.92 | 74.08 | 72.88 | 73.41 | 203,059 | -0.68(-0.92%) |
Apr 13, 2015 | 74.62 | 74.99 | 73.99 | 74.09 | 268,703 | -0.47(-0.62%) |
Apr 10, 2015 | 73.92 | 74.59 | 72.83 | 74.56 | 268,266 | +0.97(+1.31%) |
Apr 09, 2015 | 74.74 | 75.37 | 73.34 | 73.59 | 567,897 | -1.39(-1.85%) |
Apr 08, 2015 | 74.99 | 75.21 | 73.74 | 74.98 | 392,893 | +0.19(+0.25%) |
Apr 07, 2015 | 76.15 | 76.47 | 74.79 | 74.80 | 468,912 | -1.58(-2.06%) |
Apr 06, 2015 | 76.01 | 77.11 | 75.42 | 76.37 | 402,841 | -0.17(-0.22%) |
Apr 02, 2015 | 75.24 | 76.54 | 76.54 | 76.54 | 764,400 | +0.94(+1.24%) |
Apr 01, 2015 | 76.12 | 76.50 | 74.72 | 75.60 | 677,135 | -1.44(-1.87%) |
Mar 31, 2015 | 76.72 | 77.23 | 76.11 | 77.04 | 513,677 | +0.37(+0.48%) |
Mar 30, 2015 | 75.90 | 77.20 | 75.39 | 76.67 | 507,184 | +1.29(+1.71%) |
Mar 27, 2015 | 73.91 | 75.72 | 73.67 | 75.38 | 509,325 | +1.82(+2.47%) |
Mar 26, 2015 | 72.85 | 73.75 | 72.42 | 73.56 | 449,938 | +0.66(+0.91%) |
Mar 25, 2015 | 75.70 | 75.70 | 72.85 | 72.90 | 401,223 | -2.32(-3.08%) |
Mar 24, 2015 | 75.29 | 75.77 | 74.96 | 75.22 | 222,687 | -0.31(-0.41%) |
Mar 23, 2015 | 75.60 | 76.22 | 74.89 | 75.53 | 232,944 | -0.25(-0.33%) |
Mar 20, 2015 | 75.88 | 76.23 | 74.80 | 75.78 | 649,489 | +0.44(+0.58%) |
Mar 19, 2015 | 74.89 | 76.13 | 74.89 | 75.34 | 154,755 | -0.05(-0.07%) |
Mar 18, 2015 | 75.12 | 75.79 | 74.40 | 75.39 | 378,623 | +0.24(+0.32%) |
Mar 17, 2015 | 75.21 | 75.62 | 74.62 | 75.15 | 420,731 | +0.05(+0.06%) |
Mar 16, 2015 | 75.32 | 76.15 | 74.83 | 75.11 | 339,919 | +0.12(+0.15%) |
Mar 13, 2015 | 75.35 | 76.52 | 74.25 | 74.99 | 420,575 | -0.62(-0.82%) |
Mar 12, 2015 | 75.80 | 76.81 | 75.09 | 75.61 | 545,672 | +0.27(+0.36%) |
Mar 11, 2015 | 74.97 | 75.74 | 73.80 | 75.34 | 714,246 | +0.81(+1.09%) |
Mar 10, 2015 | 75.50 | 76.70 | 74.08 | 74.53 | 1,566,874 | -6.95(-8.54%) |
Mar 09, 2015 | 80.19 | 82.03 | 79.76 | 81.48 | 779,686 | +1.74(+2.18%) |
Mar 06, 2015 | 80.76 | 81.08 | 79.33 | 79.74 | 388,069 | -1.60(-1.97%) |
Mar 05, 2015 | 81.60 | 82.68 | 80.80 | 81.34 | 402,274 | -0.39(-0.48%) |
Mar 04, 2015 | 82.08 | 82.56 | 80.60 | 81.73 | 242,519 | -0.83(-1.01%) |
Mar 03, 2015 | 82.82 | 83.26 | 81.61 | 82.56 | 228,885 | -0.61(-0.73%) |