Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 71.16 | 71.86 | 71.16 | 71.65 | 2,840 | -0.21(-0.29%) |
May 28, 2015 | 72.30 | 73.00 | 71.73 | 71.86 | 5,706 | -0.22(-0.31%) |
May 27, 2015 | 72.30 | 72.41 | 71.90 | 72.08 | 6,527 | +0.12(+0.17%) |
May 26, 2015 | 72.12 | 72.34 | 71.65 | 71.96 | 7,998 | +3.05(+4.43%) |
May 22, 2015 | 69.25 | 68.91 | 68.91 | 68.91 | 6,100 | -0.04(-0.06%) |
May 21, 2015 | 69.00 | 69.22 | 68.75 | 68.95 | 4,093 | +0.76(+1.11%) |
May 20, 2015 | 68.11 | 68.59 | 67.83 | 68.19 | 6,268 | -0.46(-0.67%) |
May 19, 2015 | 67.34 | 69.07 | 67.34 | 68.65 | 12,670 | +2.80(+4.25%) |
May 18, 2015 | 65.37 | 66.19 | 65.37 | 65.85 | 6,600 | +0.01(+0.01%) |
May 15, 2015 | 67.25 | 67.39 | 65.83 | 65.84 | 24,453 | -0.63(-0.95%) |
May 14, 2015 | 66.27 | 66.61 | 65.66 | 66.47 | 13,883 | -1.08(-1.60%) |
May 13, 2015 | 69.19 | 69.22 | 67.00 | 67.55 | 20,082 | -4.00(-5.59%) |
May 12, 2015 | 72.13 | 73.22 | 71.37 | 71.55 | 4,451 | -1.67(-2.28%) |
May 11, 2015 | 72.31 | 74.23 | 72.26 | 73.22 | 9,650 | +0.59(+0.82%) |
May 08, 2015 | 72.18 | 73.13 | 71.78 | 72.63 | 10,254 | -0.97(-1.32%) |
May 07, 2015 | 72.75 | 73.83 | 72.75 | 73.60 | 14,987 | +1.66(+2.30%) |
May 06, 2015 | 71.10 | 72.41 | 71.10 | 71.94 | 8,324 | +0.31(+0.43%) |
May 05, 2015 | 71.00 | 71.80 | 70.76 | 71.63 | 7,864 | -1.08(-1.49%) |
May 04, 2015 | 72.39 | 75.67 | 71.78 | 72.71 | 8,060 | -1.88(-2.52%) |
May 01, 2015 | 75.95 | 75.95 | 74.53 | 74.59 | 12,121 | +1.15(+1.57%) |
Apr 30, 2015 | 72.95 | 74.51 | 72.95 | 73.44 | 14,638 | +3.43(+4.90%) |
Apr 29, 2015 | 69.01 | 70.42 | 68.57 | 70.01 | 42,363 | +1.40(+2.04%) |
Apr 28, 2015 | 70.84 | 70.84 | 68.16 | 68.61 | 24,196 | -1.74(-2.47%) |
Apr 27, 2015 | 73.46 | 73.62 | 69.60 | 70.35 | 20,452 | -4.82(-6.42%) |
Apr 24, 2015 | 73.38 | 75.65 | 73.37 | 75.17 | 9,204 | +2.91(+4.03%) |
Apr 23, 2015 | 73.70 | 73.70 | 71.62 | 72.26 | 12,908 | -1.38(-1.87%) |
Apr 22, 2015 | 71.78 | 73.86 | 71.78 | 73.64 | 16,383 | +2.54(+3.57%) |
Apr 21, 2015 | 72.28 | 72.28 | 70.61 | 71.10 | 7,870 | -1.08(-1.49%) |
Apr 20, 2015 | 72.07 | 72.99 | 71.66 | 72.18 | 9,414 | +1.61(+2.28%) |
Apr 17, 2015 | 70.92 | 71.10 | 70.47 | 70.57 | 5,733 | -0.99(-1.39%) |
Apr 16, 2015 | 70.49 | 72.08 | 70.40 | 71.56 | 5,795 | +0.78(+1.11%) |
Apr 15, 2015 | 72.08 | 72.58 | 70.60 | 70.78 | 9,935 | -1.97(-2.71%) |
Apr 14, 2015 | 71.92 | 72.75 | 71.60 | 72.75 | 5,505 | +1.41(+1.98%) |
Apr 13, 2015 | 70.81 | 71.67 | 70.74 | 71.34 | 17,307 | +1.55(+2.22%) |
Apr 10, 2015 | 69.83 | 70.20 | 69.50 | 69.79 | 6,621 | -2.42(-3.35%) |
Apr 09, 2015 | 72.32 | 72.64 | 72.20 | 72.21 | 6,016 | +1.21(+1.71%) |
Apr 08, 2015 | 69.77 | 71.92 | 69.77 | 71.00 | 10,864 | +1.44(+2.06%) |
Apr 07, 2015 | 69.46 | 69.90 | 69.10 | 69.56 | 8,075 | +1.00(+1.47%) |
Apr 06, 2015 | 67.35 | 68.56 | 67.30 | 68.56 | 13,238 | -2.71(-3.81%) |
Apr 02, 2015 | 70.78 | 71.27 | 71.27 | 71.27 | 7,700 | +0.48(+0.68%) |
Apr 01, 2015 | 72.59 | 72.59 | 70.03 | 70.79 | 24,870 | -4.03(-5.39%) |
Mar 31, 2015 | 74.39 | 75.20 | 73.71 | 74.82 | 11,340 | +0.34(+0.46%) |
Mar 30, 2015 | 74.42 | 74.80 | 74.11 | 74.48 | 18,401 | +2.49(+3.46%) |
Mar 27, 2015 | 71.66 | 72.88 | 71.66 | 71.99 | 12,118 | +0.79(+1.11%) |
Mar 26, 2015 | 70.83 | 71.56 | 70.65 | 71.20 | 12,578 | -1.34(-1.85%) |
Mar 25, 2015 | 72.07 | 72.61 | 71.77 | 72.54 | 5,159 | -0.51(-0.69%) |
Mar 24, 2015 | 73.33 | 74.02 | 72.98 | 73.05 | 7,827 | -0.41(-0.56%) |
Mar 23, 2015 | 74.86 | 74.86 | 73.46 | 73.46 | 13,023 | -1.36(-1.82%) |
Mar 20, 2015 | 76.73 | 76.73 | 74.10 | 74.82 | 11,651 | -2.68(-3.46%) |
Mar 19, 2015 | 78.82 | 79.13 | 77.31 | 77.50 | 7,984 | +0.15(+0.19%) |
Mar 18, 2015 | 82.27 | 82.59 | 76.67 | 77.35 | 54,452 | -5.09(-6.17%) |
Mar 17, 2015 | 82.98 | 83.24 | 79.70 | 82.44 | 14,075 | +1.50(+1.85%) |
Mar 16, 2015 | 80.25 | 81.83 | 80.18 | 80.94 | 14,047 | +0.27(+0.33%) |
Mar 13, 2015 | 80.24 | 81.52 | 80.24 | 80.67 | 10,254 | -0.58(-0.71%) |
Mar 12, 2015 | 80.18 | 82.02 | 80.18 | 81.25 | 18,543 | +0.03(+0.04%) |
Mar 11, 2015 | 80.02 | 82.30 | 80.02 | 81.22 | 27,825 | +1.52(+1.91%) |
Mar 10, 2015 | 78.40 | 80.12 | 77.70 | 79.70 | 18,879 | +1.09(+1.39%) |
Mar 09, 2015 | 77.64 | 78.62 | 77.32 | 78.61 | 22,785 | -0.15(-0.18%) |
Mar 06, 2015 | 76.21 | 79.14 | 75.92 | 78.76 | 35,969 | +6.04(+8.30%) |
Mar 05, 2015 | 72.10 | 73.05 | 71.15 | 72.72 | 15,833 | +0.23(+0.32%) |
Mar 04, 2015 | 71.55 | 72.74 | 71.47 | 72.49 | 10,131 | +0.44(+0.61%) |
Mar 03, 2015 | 70.61 | 72.05 | 70.12 | 72.05 | 7,387 | +0.61(+0.85%) |