Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 70.20 | 70.29 | 69.42 | 69.81 | 59,399 | -0.72(-1.02%) |
May 28, 2015 | 70.29 | 70.56 | 69.92 | 70.53 | 88,485 | -0.06(-0.08%) |
May 27, 2015 | 70.05 | 70.63 | 69.97 | 70.58 | 130,812 | +0.70(+1.00%) |
May 26, 2015 | 70.50 | 70.55 | 69.67 | 69.88 | 80,611 | -1.08(-1.53%) |
May 22, 2015 | 71.12 | 70.97 | 70.97 | 70.97 | 107,178 | -0.54(-0.75%) |
May 21, 2015 | 71.27 | 71.57 | 71.16 | 71.50 | 64,104 | +0.35(+0.50%) |
May 20, 2015 | 71.06 | 71.38 | 70.86 | 71.15 | 114,828 | +0.11(+0.15%) |
May 19, 2015 | 71.03 | 71.19 | 70.98 | 71.04 | 213,572 | -0.21(-0.30%) |
May 18, 2015 | 71.12 | 71.31 | 71.02 | 71.26 | 100,200 | -0.18(-0.26%) |
May 15, 2015 | 71.13 | 71.48 | 71.00 | 71.44 | 90,999 | +0.13(+0.19%) |
May 14, 2015 | 71.00 | 71.30 | 70.86 | 71.30 | 75,925 | +0.93(+1.32%) |
May 13, 2015 | 70.55 | 70.79 | 70.29 | 70.37 | 76,271 | +0.54(+0.77%) |
May 12, 2015 | 69.85 | 69.99 | 69.64 | 69.84 | 162,173 | -0.12(-0.18%) |
May 11, 2015 | 69.98 | 70.12 | 69.80 | 69.96 | 100,024 | -0.54(-0.76%) |
May 08, 2015 | 69.85 | 70.60 | 69.85 | 70.50 | 70,246 | +1.33(+1.93%) |
May 07, 2015 | 69.07 | 69.16 | 68.80 | 69.16 | 746,561 | -0.04(-0.06%) |
May 06, 2015 | 69.51 | 69.52 | 68.88 | 69.20 | 107,625 | +0.16(+0.24%) |
May 05, 2015 | 69.90 | 69.90 | 68.98 | 69.04 | 154,113 | -1.02(-1.45%) |
May 04, 2015 | 69.85 | 70.20 | 69.80 | 70.06 | 770,489 | +0.03(+0.04%) |
May 01, 2015 | 69.64 | 70.03 | 69.38 | 70.03 | 153,196 | +0.59(+0.86%) |
Apr 30, 2015 | 69.54 | 69.78 | 69.31 | 69.43 | 333,210 | -0.54(-0.77%) |
Apr 29, 2015 | 70.25 | 70.41 | 69.65 | 69.97 | 80,338 | -0.82(-1.17%) |
Apr 28, 2015 | 70.56 | 70.79 | 70.32 | 70.79 | 220,637 | -0.03(-0.04%) |
Apr 27, 2015 | 70.94 | 71.15 | 70.75 | 70.82 | 59,524 | +0.37(+0.53%) |
Apr 24, 2015 | 70.32 | 70.56 | 70.06 | 70.45 | 104,452 | +0.36(+0.52%) |
Apr 23, 2015 | 69.48 | 70.17 | 69.39 | 70.08 | 292,406 | +0.19(+0.27%) |
Apr 22, 2015 | 69.84 | 69.91 | 69.52 | 69.89 | 43,668 | +0.20(+0.29%) |
Apr 21, 2015 | 68.96 | 69.98 | 69.60 | 69.69 | 206,207 | +0.73(+1.06%) |
Apr 20, 2015 | 69.01 | 69.15 | 68.85 | 68.96 | 56,945 | +0.02(+0.03%) |
Apr 17, 2015 | 69.18 | 69.18 | 68.62 | 68.94 | 113,536 | -0.93(-1.33%) |
Apr 16, 2015 | 69.87 | 70.06 | 69.52 | 69.87 | 63,045 | +0.17(+0.25%) |
Apr 15, 2015 | 69.72 | 69.87 | 69.36 | 69.70 | 72,823 | +0.20(+0.29%) |
Apr 14, 2015 | 69.52 | 69.53 | 69.33 | 69.50 | 69,271 | +0.45(+0.65%) |
Apr 13, 2015 | 69.28 | 69.33 | 68.96 | 69.05 | 67,180 | -0.46(-0.66%) |
Apr 10, 2015 | 69.32 | 69.57 | 69.24 | 69.51 | 53,602 | +0.18(+0.26%) |
Apr 09, 2015 | 69.41 | 69.47 | 69.07 | 69.33 | 41,878 | +0.11(+0.15%) |
Apr 08, 2015 | 69.49 | 69.56 | 68.95 | 69.22 | 116,991 | +0.50(+0.73%) |
Apr 07, 2015 | 68.98 | 69.19 | 68.70 | 68.72 | 130,102 | -0.07(-0.10%) |
Apr 06, 2015 | 68.41 | 69.17 | 68.29 | 68.79 | 113,146 | +0.74(+1.09%) |
Apr 02, 2015 | 68.02 | 68.05 | 68.05 | 68.05 | 58,072 | +0.50(+0.74%) |
Apr 01, 2015 | 67.44 | 67.56 | 67.17 | 67.55 | 380,270 | +0.35(+0.51%) |
Mar 31, 2015 | 67.09 | 67.46 | 67.03 | 67.21 | 199,087 | -0.88(-1.30%) |
Mar 30, 2015 | 68.01 | 68.28 | 67.93 | 68.09 | 70,213 | +0.15(+0.23%) |
Mar 27, 2015 | 67.81 | 68.03 | 67.71 | 67.94 | 108,402 | +0.27(+0.40%) |
Mar 26, 2015 | 67.61 | 67.87 | 67.30 | 67.67 | 336,426 | -0.61(-0.90%) |
Mar 25, 2015 | 69.08 | 69.11 | 68.28 | 68.28 | 88,120 | -0.50(-0.73%) |
Mar 24, 2015 | 69.08 | 69.14 | 68.77 | 68.78 | 97,191 | -0.18(-0.26%) |
Mar 23, 2015 | 68.87 | 69.05 | 68.71 | 68.96 | 178,635 | +0.33(+0.48%) |
Mar 20, 2015 | 68.45 | 68.87 | 68.23 | 68.64 | 108,657 | +1.41(+2.10%) |
Mar 19, 2015 | 67.31 | 67.39 | 66.81 | 67.23 | 80,619 | -0.72(-1.06%) |
Mar 18, 2015 | 66.73 | 68.09 | 66.58 | 67.95 | 112,941 | +1.34(+2.02%) |
Mar 17, 2015 | 66.56 | 66.76 | 66.32 | 66.60 | 153,800 | -0.25(-0.37%) |
Mar 16, 2015 | 66.57 | 66.93 | 66.57 | 66.85 | 71,430 | +0.83(+1.26%) |
Mar 13, 2015 | 65.98 | 66.11 | 65.62 | 66.02 | 83,757 | -0.29(-0.43%) |
Mar 12, 2015 | 66.09 | 66.32 | 65.96 | 66.31 | 327,378 | +0.91(+1.39%) |
Mar 11, 2015 | 65.39 | 65.51 | 65.19 | 65.39 | 68,113 | +0.15(+0.24%) |
Mar 10, 2015 | 65.67 | 65.67 | 65.21 | 65.24 | 55,763 | -1.31(-1.97%) |
Mar 09, 2015 | 66.57 | 66.62 | 66.37 | 66.56 | 83,119 | +0.05(+0.07%) |
Mar 06, 2015 | 66.99 | 67.01 | 66.41 | 66.51 | 145,610 | -0.79(-1.17%) |
Mar 05, 2015 | 67.44 | 67.54 | 67.23 | 67.29 | 92,447 | +0.14(+0.21%) |
Mar 04, 2015 | 67.03 | 67.22 | 66.71 | 67.15 | 84,284 | -0.25(-0.37%) |
Mar 03, 2015 | 67.65 | 67.65 | 67.24 | 67.40 | 81,255 | -0.41(-0.61%) |