Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 69.34 | 69.54 | 68.58 | 68.60 | 1,258,383 | -0.74(-1.07%) |
May 28, 2015 | 68.81 | 69.39 | 68.64 | 69.34 | 904,648 | +0.13(+0.19%) |
May 27, 2015 | 68.14 | 69.67 | 68.14 | 69.21 | 1,993,635 | +1.73(+2.56%) |
May 26, 2015 | 68.25 | 68.25 | 67.22 | 67.48 | 1,826,327 | -1.00(-1.46%) |
May 22, 2015 | 68.68 | 68.48 | 68.48 | 68.48 | 3,357,100 | -0.51(-0.74%) |
May 21, 2015 | 68.95 | 69.25 | 68.54 | 68.99 | 1,366,424 | -0.27(-0.39%) |
May 20, 2015 | 70.21 | 70.68 | 68.52 | 69.26 | 4,572,221 | +1.60(+2.36%) |
May 19, 2015 | 68.17 | 68.33 | 67.14 | 67.66 | 2,115,364 | -0.61(-0.89%) |
May 18, 2015 | 67.71 | 68.45 | 67.42 | 68.27 | 1,605,368 | +0.48(+0.71%) |
May 15, 2015 | 67.50 | 67.94 | 66.61 | 67.79 | 1,888,435 | +0.51(+0.76%) |
May 14, 2015 | 65.16 | 69.11 | 64.97 | 67.28 | 3,602,224 | +2.77(+4.29%) |
May 13, 2015 | 64.19 | 64.87 | 64.19 | 64.51 | 549,988 | +0.26(+0.40%) |
May 12, 2015 | 64.70 | 64.70 | 63.85 | 64.25 | 1,140,977 | -0.95(-1.46%) |
May 11, 2015 | 65.27 | 65.99 | 64.97 | 65.20 | 733,068 | -0.11(-0.17%) |
May 08, 2015 | 64.67 | 65.61 | 64.67 | 65.31 | 579,583 | +0.73(+1.13%) |
May 07, 2015 | 64.55 | 65.01 | 64.27 | 64.58 | 737,075 | +0.20(+0.31%) |
May 06, 2015 | 65.24 | 65.53 | 64.00 | 64.38 | 879,593 | -0.57(-0.88%) |
May 05, 2015 | 65.20 | 65.49 | 64.83 | 64.95 | 1,011,838 | -0.69(-1.05%) |
May 04, 2015 | 65.40 | 65.84 | 65.40 | 65.64 | 557,999 | +0.41(+0.63%) |
May 01, 2015 | 64.79 | 65.30 | 64.58 | 65.23 | 708,617 | +0.78(+1.21%) |
Apr 30, 2015 | 64.68 | 65.04 | 63.91 | 64.45 | 1,744,822 | -0.36(-0.56%) |
Apr 29, 2015 | 65.24 | 65.28 | 64.61 | 64.81 | 576,131 | -0.58(-0.89%) |
Apr 28, 2015 | 65.01 | 65.62 | 64.67 | 65.39 | 586,093 | +0.32(+0.49%) |
Apr 27, 2015 | 65.50 | 65.75 | 64.92 | 65.07 | 881,767 | -0.49(-0.75%) |
Apr 24, 2015 | 65.50 | 65.75 | 65.20 | 65.56 | 842,101 | -0.09(-0.14%) |
Apr 23, 2015 | 65.61 | 65.96 | 65.50 | 65.65 | 771,167 | -0.18(-0.27%) |
Apr 22, 2015 | 65.25 | 66.02 | 65.20 | 65.83 | 855,406 | +0.77(+1.18%) |
Apr 21, 2015 | 65.58 | 65.75 | 65.00 | 65.06 | 1,009,900 | -0.48(-0.73%) |
Apr 20, 2015 | 65.79 | 66.30 | 65.36 | 65.54 | 1,110,320 | -0.06(-0.09%) |
Apr 17, 2015 | 65.50 | 65.87 | 65.26 | 65.60 | 1,220,723 | -0.24(-0.36%) |
Apr 16, 2015 | 65.44 | 66.76 | 65.30 | 65.84 | 1,330,891 | +0.17(+0.26%) |
Apr 15, 2015 | 64.62 | 65.83 | 64.47 | 65.67 | 1,604,555 | +1.08(+1.67%) |
Apr 14, 2015 | 64.38 | 64.97 | 64.25 | 64.59 | 1,053,104 | -0.81(-1.24%) |
Apr 13, 2015 | 66.04 | 66.27 | 65.40 | 65.40 | 941,075 | -0.45(-0.68%) |
Apr 10, 2015 | 64.62 | 65.98 | 64.49 | 65.85 | 1,375,796 | +1.36(+2.11%) |
Apr 09, 2015 | 64.88 | 65.14 | 64.28 | 64.49 | 1,166,719 | -0.29(-0.45%) |
Apr 08, 2015 | 65.27 | 65.56 | 64.39 | 64.78 | 1,181,635 | -0.50(-0.77%) |
Apr 07, 2015 | 65.31 | 65.70 | 65.14 | 65.28 | 809,616 | -0.05(-0.08%) |
Apr 06, 2015 | 65.01 | 65.74 | 64.42 | 65.33 | 1,263,172 | -0.05(-0.08%) |
Apr 02, 2015 | 65.25 | 65.38 | 65.38 | 65.38 | 1,692,700 | +0.15(+0.23%) |
Apr 01, 2015 | 65.20 | 65.72 | 64.39 | 65.23 | 865,195 | -0.05(-0.08%) |
Mar 31, 2015 | 66.08 | 66.30 | 65.26 | 65.28 | 1,593,892 | -1.17(-1.76%) |
Mar 30, 2015 | 65.97 | 66.72 | 65.97 | 66.45 | 787,027 | +0.68(+1.03%) |
Mar 27, 2015 | 65.31 | 65.85 | 64.92 | 65.77 | 1,422,210 | +0.60(+0.92%) |
Mar 26, 2015 | 64.07 | 65.42 | 64.06 | 65.17 | 1,751,921 | +0.81(+1.26%) |
Mar 25, 2015 | 66.33 | 66.34 | 64.33 | 64.36 | 1,318,405 | -1.37(-2.08%) |
Mar 24, 2015 | 66.43 | 66.78 | 65.66 | 65.73 | 1,038,794 | -0.78(-1.17%) |
Mar 23, 2015 | 66.89 | 67.39 | 66.38 | 66.51 | 1,759,909 | -0.22(-0.33%) |
Mar 20, 2015 | 66.92 | 67.31 | 66.71 | 66.73 | 1,375,153 | -0.05(-0.07%) |
Mar 19, 2015 | 67.11 | 67.61 | 66.75 | 66.78 | 689,800 | -0.29(-0.43%) |
Mar 18, 2015 | 66.60 | 67.41 | 65.88 | 67.07 | 1,301,101 | +0.37(+0.55%) |
Mar 17, 2015 | 67.27 | 67.33 | 66.69 | 66.70 | 924,372 | -0.77(-1.14%) |
Mar 16, 2015 | 67.94 | 68.18 | 67.26 | 67.47 | 1,124,730 | +0.10(+0.15%) |
Mar 13, 2015 | 67.71 | 68.23 | 66.93 | 67.37 | 1,757,548 | -0.73(-1.07%) |
Mar 12, 2015 | 66.72 | 68.11 | 66.72 | 68.10 | 1,993,790 | +1.45(+2.18%) |
Mar 11, 2015 | 67.28 | 67.76 | 66.27 | 66.65 | 2,077,087 | -0.66(-0.98%) |
Mar 10, 2015 | 68.87 | 69.00 | 67.25 | 67.31 | 1,803,779 | -1.82(-2.63%) |
Mar 09, 2015 | 68.88 | 69.48 | 68.74 | 69.13 | 1,212,526 | +0.27(+0.39%) |
Mar 06, 2015 | 69.67 | 70.50 | 68.77 | 68.86 | 1,202,440 | -1.00(-1.43%) |
Mar 05, 2015 | 70.00 | 70.12 | 69.41 | 69.86 | 1,681,778 | -0.20(-0.29%) |
Mar 04, 2015 | 70.32 | 70.36 | 69.92 | 70.06 | 1,489,020 | -0.53(-0.75%) |
Mar 03, 2015 | 70.63 | 70.65 | 70.12 | 70.59 | 1,022,236 | -0.41(-0.58%) |