Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 71.96 | 72.02 | 71.48 | 71.70 | 86,421 | -0.39(-0.54%) |
May 28, 2015 | 71.71 | 72.09 | 71.62 | 72.09 | 105,322 | +0.16(+0.22%) |
May 27, 2015 | 71.51 | 71.94 | 71.32 | 71.93 | 152,070 | +0.54(+0.76%) |
May 26, 2015 | 72.04 | 72.04 | 71.16 | 71.38 | 146,878 | -1.00(-1.38%) |
May 22, 2015 | 72.28 | 72.39 | 72.39 | 72.39 | 49,346 | -0.08(-0.12%) |
May 21, 2015 | 72.16 | 72.59 | 72.13 | 72.47 | 34,922 | +0.32(+0.45%) |
May 20, 2015 | 72.28 | 72.42 | 72.03 | 72.15 | 43,753 | -0.03(-0.04%) |
May 19, 2015 | 72.61 | 72.66 | 71.94 | 72.17 | 55,696 | -0.44(-0.61%) |
May 18, 2015 | 72.84 | 72.84 | 72.47 | 72.61 | 34,988 | -0.32(-0.44%) |
May 15, 2015 | 72.54 | 72.94 | 72.36 | 72.94 | 70,773 | +0.35(+0.48%) |
May 14, 2015 | 72.26 | 72.69 | 72.22 | 72.59 | 49,398 | +0.73(+1.02%) |
May 13, 2015 | 71.82 | 72.15 | 71.66 | 71.86 | 33,105 | -0.14(-0.20%) |
May 12, 2015 | 72.63 | 72.63 | 71.96 | 72.00 | 69,335 | -0.82(-1.13%) |
May 11, 2015 | 73.21 | 73.24 | 72.76 | 72.83 | 57,492 | -0.43(-0.59%) |
May 08, 2015 | 72.89 | 73.52 | 72.89 | 73.26 | 135,269 | +1.09(+1.51%) |
May 07, 2015 | 71.77 | 72.19 | 71.35 | 72.17 | 97,914 | +0.23(+0.32%) |
May 06, 2015 | 72.27 | 72.56 | 71.74 | 71.94 | 407,730 | +0.03(+0.04%) |
May 05, 2015 | 72.85 | 73.21 | 71.78 | 71.92 | 180,568 | -0.82(-1.13%) |
May 04, 2015 | 73.07 | 73.30 | 72.73 | 72.74 | 240,264 | -0.24(-0.33%) |
May 01, 2015 | 72.29 | 73.11 | 72.29 | 72.98 | 100,248 | +1.20(+1.67%) |
Apr 30, 2015 | 72.39 | 72.44 | 71.69 | 71.78 | 104,841 | -0.77(-1.06%) |
Apr 29, 2015 | 72.04 | 72.71 | 71.94 | 72.56 | 117,932 | +0.00(+0.00%) |
Apr 28, 2015 | 72.36 | 72.67 | 72.16 | 72.56 | 63,059 | +0.12(+0.16%) |
Apr 27, 2015 | 72.02 | 72.73 | 72.02 | 72.44 | 77,617 | +0.64(+0.89%) |
Apr 24, 2015 | 71.68 | 71.93 | 71.51 | 71.80 | 61,119 | +0.41(+0.57%) |
Apr 23, 2015 | 71.06 | 71.63 | 70.98 | 71.39 | 78,426 | +0.30(+0.42%) |
Apr 22, 2015 | 70.96 | 71.15 | 70.56 | 71.09 | 57,005 | +0.16(+0.23%) |
Apr 21, 2015 | 71.47 | 71.65 | 70.70 | 70.93 | 63,421 | -0.53(-0.75%) |
Apr 20, 2015 | 71.21 | 71.58 | 71.21 | 71.47 | 127,225 | +0.52(+0.73%) |
Apr 17, 2015 | 71.29 | 71.29 | 70.76 | 70.95 | 70,192 | -0.48(-0.68%) |
Apr 16, 2015 | 71.67 | 71.85 | 71.36 | 71.43 | 58,240 | -0.29(-0.40%) |
Apr 15, 2015 | 71.03 | 71.88 | 71.03 | 71.72 | 84,659 | +0.91(+1.28%) |
Apr 14, 2015 | 70.62 | 70.91 | 70.36 | 70.81 | 78,591 | +0.30(+0.42%) |
Apr 13, 2015 | 70.93 | 70.93 | 70.49 | 70.52 | 31,883 | -0.31(-0.44%) |
Apr 10, 2015 | 70.78 | 70.84 | 70.61 | 70.83 | 32,289 | +0.17(+0.24%) |
Apr 09, 2015 | 70.27 | 70.77 | 70.25 | 70.66 | 62,579 | +0.37(+0.52%) |
Apr 08, 2015 | 70.40 | 70.68 | 70.05 | 70.30 | 108,497 | +0.03(+0.05%) |
Apr 07, 2015 | 70.29 | 70.72 | 70.24 | 70.26 | 46,246 | -0.02(-0.02%) |
Apr 06, 2015 | 69.64 | 70.49 | 69.61 | 70.28 | 73,420 | +0.60(+0.87%) |
Apr 02, 2015 | 69.16 | 69.68 | 69.68 | 69.68 | 56,059 | +0.12(+0.17%) |
Apr 01, 2015 | 69.72 | 69.72 | 69.01 | 69.56 | 77,423 | +0.02(+0.02%) |
Mar 31, 2015 | 69.88 | 69.88 | 69.40 | 69.54 | 79,297 | -0.53(-0.76%) |
Mar 30, 2015 | 69.56 | 70.32 | 69.56 | 70.08 | 44,996 | +0.95(+1.38%) |
Mar 27, 2015 | 69.36 | 69.41 | 68.95 | 69.12 | 99,437 | +0.08(+0.11%) |
Mar 26, 2015 | 68.85 | 69.42 | 68.79 | 69.05 | 84,223 | +0.07(+0.10%) |
Mar 25, 2015 | 69.80 | 70.11 | 68.97 | 68.98 | 69,424 | -0.67(-0.96%) |
Mar 24, 2015 | 69.74 | 69.93 | 69.45 | 69.65 | 60,489 | -0.22(-0.32%) |
Mar 23, 2015 | 69.74 | 70.17 | 69.74 | 69.87 | 60,832 | +0.02(+0.02%) |
Mar 20, 2015 | 69.48 | 70.20 | 69.41 | 69.85 | 68,501 | +0.57(+0.82%) |
Mar 19, 2015 | 70.20 | 70.20 | 69.25 | 69.29 | 45,142 | -1.24(-1.75%) |
Mar 18, 2015 | 69.05 | 70.95 | 68.70 | 70.52 | 84,015 | +1.21(+1.75%) |
Mar 17, 2015 | 69.48 | 69.75 | 69.01 | 69.31 | 95,226 | -0.74(-1.05%) |
Mar 16, 2015 | 70.16 | 70.16 | 69.75 | 70.05 | 105,727 | -0.12(-0.17%) |
Mar 13, 2015 | 70.70 | 70.70 | 69.75 | 70.17 | 84,919 | -0.80(-1.12%) |
Mar 12, 2015 | 70.44 | 70.99 | 70.37 | 70.96 | 105,751 | +0.75(+1.07%) |
Mar 11, 2015 | 70.24 | 70.39 | 70.00 | 70.21 | 53,819 | +0.08(+0.11%) |
Mar 10, 2015 | 70.76 | 70.76 | 70.13 | 70.13 | 270,153 | -1.23(-1.72%) |
Mar 09, 2015 | 71.23 | 71.56 | 71.23 | 71.36 | 73,438 | +0.07(+0.10%) |
Mar 06, 2015 | 72.04 | 72.04 | 71.19 | 71.29 | 63,596 | -1.05(-1.45%) |
Mar 05, 2015 | 72.74 | 72.74 | 72.11 | 72.34 | 29,937 | -0.30(-0.42%) |
Mar 04, 2015 | 72.64 | 72.75 | 72.15 | 72.65 | 33,782 | -0.26(-0.36%) |
Mar 03, 2015 | 73.16 | 73.28 | 72.81 | 72.91 | 33,587 | -0.43(-0.59%) |