Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 70.14 | 70.43 | 69.82 | 70.04 | 9,813,731 | -0.16(-0.23%) |
May 28, 2015 | 70.01 | 70.33 | 69.62 | 70.20 | 7,499,848 | +0.09(+0.13%) |
May 27, 2015 | 70.18 | 70.56 | 69.86 | 70.12 | 8,612,223 | -0.12(-0.17%) |
May 26, 2015 | 70.87 | 71.02 | 69.99 | 70.24 | 11,774,658 | -1.09(-1.53%) |
May 22, 2015 | 71.46 | 71.33 | 71.33 | 71.33 | 6,937,020 | -0.41(-0.57%) |
May 21, 2015 | 72.06 | 72.26 | 71.60 | 71.73 | 9,631,242 | +0.16(+0.23%) |
May 20, 2015 | 71.69 | 72.01 | 71.24 | 71.57 | 9,589,869 | +0.16(+0.22%) |
May 19, 2015 | 72.11 | 72.29 | 71.40 | 71.41 | 11,657,644 | -1.11(-1.53%) |
May 18, 2015 | 73.10 | 73.11 | 72.47 | 72.52 | 9,397,739 | -0.94(-1.28%) |
May 15, 2015 | 72.90 | 73.66 | 72.72 | 73.46 | 8,296,407 | +0.44(+0.61%) |
May 14, 2015 | 72.73 | 73.59 | 72.73 | 73.02 | 14,482,603 | +0.50(+0.70%) |
May 13, 2015 | 72.70 | 73.03 | 72.24 | 72.51 | 8,194,716 | +0.09(+0.13%) |
May 12, 2015 | 72.34 | 72.72 | 72.11 | 72.42 | 7,452,576 | +0.13(+0.19%) |
May 11, 2015 | 73.15 | 73.18 | 72.24 | 72.28 | 8,916,635 | -0.87(-1.19%) |
May 08, 2015 | 72.91 | 73.25 | 72.31 | 73.15 | 10,513,747 | +0.73(+1.00%) |
May 07, 2015 | 72.51 | 72.85 | 71.83 | 72.43 | 8,602,624 | -0.26(-0.35%) |
May 06, 2015 | 73.55 | 73.75 | 72.24 | 72.68 | 8,644,214 | -0.03(-0.05%) |
May 05, 2015 | 73.55 | 74.02 | 72.72 | 72.72 | 9,599,283 | -0.22(-0.30%) |
May 04, 2015 | 73.64 | 73.67 | 72.71 | 72.93 | 11,376,705 | -0.48(-0.66%) |
May 01, 2015 | 74.25 | 74.60 | 72.94 | 73.42 | 15,391,049 | -1.36(-1.82%) |
Apr 30, 2015 | 75.44 | 75.54 | 74.36 | 74.78 | 9,900,646 | -0.45(-0.60%) |
Apr 29, 2015 | 74.61 | 75.40 | 74.52 | 75.23 | 8,415,032 | +0.41(+0.55%) |
Apr 28, 2015 | 74.10 | 74.90 | 73.83 | 74.82 | 7,903,826 | +0.96(+1.29%) |
Apr 27, 2015 | 74.29 | 74.56 | 73.75 | 73.86 | 7,216,293 | -0.11(-0.15%) |
Apr 24, 2015 | 73.84 | 74.09 | 73.41 | 73.97 | 7,418,698 | -0.07(-0.09%) |
Apr 23, 2015 | 74.06 | 74.50 | 73.79 | 74.04 | 10,307,530 | +0.32(+0.43%) |
Apr 22, 2015 | 74.10 | 74.36 | 73.53 | 73.73 | 8,381,281 | -0.15(-0.21%) |
Apr 21, 2015 | 74.10 | 74.56 | 73.60 | 73.88 | 8,428,482 | -0.38(-0.51%) |
Apr 20, 2015 | 73.77 | 75.21 | 73.76 | 74.26 | 10,614,748 | +0.79(+1.08%) |
Apr 17, 2015 | 73.63 | 73.85 | 72.89 | 73.46 | 9,726,404 | -0.71(-0.95%) |
Apr 16, 2015 | 74.00 | 74.70 | 73.39 | 74.17 | 8,769,190 | -0.17(-0.23%) |
Apr 15, 2015 | 73.79 | 74.53 | 73.64 | 74.34 | 9,954,988 | +1.06(+1.44%) |
Apr 14, 2015 | 72.51 | 73.45 | 72.22 | 73.28 | 10,786,770 | +1.58(+2.20%) |
Apr 13, 2015 | 72.28 | 72.65 | 71.67 | 71.71 | 6,397,227 | -0.28(-0.38%) |
Apr 10, 2015 | 72.36 | 72.49 | 71.91 | 71.98 | 7,444,256 | -0.03(-0.04%) |
Apr 09, 2015 | 71.91 | 72.20 | 71.49 | 72.01 | 8,555,634 | +0.20(+0.27%) |
Apr 08, 2015 | 73.29 | 73.34 | 71.72 | 71.81 | 11,724,831 | -1.27(-1.73%) |
Apr 07, 2015 | 72.02 | 73.45 | 71.79 | 73.08 | 12,677,801 | +1.09(+1.52%) |
Apr 06, 2015 | 71.39 | 72.62 | 70.84 | 71.99 | 9,986,503 | +1.10(+1.56%) |
Apr 02, 2015 | 70.33 | 70.88 | 70.88 | 70.88 | 7,610,189 | +0.33(+0.47%) |
Apr 01, 2015 | 71.21 | 71.52 | 70.36 | 70.55 | 10,911,762 | -0.13(-0.18%) |
Mar 31, 2015 | 71.11 | 71.42 | 70.62 | 70.68 | 10,773,748 | -1.29(-1.80%) |
Mar 30, 2015 | 70.68 | 72.18 | 70.68 | 71.98 | 10,652,692 | +1.76(+2.51%) |
Mar 27, 2015 | 70.69 | 70.69 | 69.80 | 70.21 | 8,659,418 | -0.65(-0.92%) |
Mar 26, 2015 | 71.56 | 71.71 | 70.13 | 70.86 | 10,807,944 | -0.28(-0.40%) |
Mar 25, 2015 | 70.47 | 71.50 | 70.24 | 71.15 | 13,618,770 | +0.99(+1.41%) |
Mar 24, 2015 | 71.32 | 71.50 | 70.13 | 70.16 | 9,918,045 | -1.16(-1.62%) |
Mar 23, 2015 | 72.39 | 72.51 | 71.32 | 71.32 | 10,111,090 | -0.75(-1.04%) |
Mar 20, 2015 | 70.89 | 72.22 | 70.77 | 72.06 | 20,889,600 | +1.54(+2.18%) |
Mar 19, 2015 | 70.76 | 70.97 | 70.46 | 70.53 | 11,634,689 | -1.31(-1.83%) |
Mar 18, 2015 | 69.09 | 71.96 | 68.93 | 71.84 | 16,422,945 | +2.38(+3.42%) |
Mar 17, 2015 | 68.88 | 69.72 | 68.74 | 69.46 | 10,540,140 | +0.03(+0.04%) |
Mar 16, 2015 | 68.30 | 69.53 | 68.00 | 69.44 | 10,070,239 | +1.02(+1.49%) |
Mar 13, 2015 | 68.57 | 68.57 | 67.77 | 68.42 | 12,394,535 | -0.54(-0.78%) |
Mar 12, 2015 | 70.17 | 70.37 | 68.88 | 68.96 | 8,761,482 | -0.75(-1.08%) |
Mar 11, 2015 | 69.70 | 69.95 | 68.98 | 69.71 | 12,536,343 | +0.42(+0.61%) |
Mar 10, 2015 | 69.88 | 70.39 | 68.90 | 69.29 | 15,860,698 | -0.70(-1.00%) |
Mar 09, 2015 | 69.75 | 71.12 | 69.69 | 69.99 | 11,148,410 | +0.27(+0.39%) |
Mar 06, 2015 | 70.17 | 70.37 | 69.46 | 69.72 | 10,713,430 | -0.79(-1.13%) |
Mar 05, 2015 | 70.70 | 70.90 | 70.24 | 70.51 | 7,658,308 | -0.29(-0.41%) |
Mar 04, 2015 | 71.13 | 70.80 | 70.32 | 70.80 | 8,591,819 | +0.00(+0.00%) |
Mar 03, 2015 | 71.29 | 71.51 | 70.57 | 70.80 | 10,247,467 | -0.50(-0.70%) |