Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 72.06 | 73.36 | 71.72 | 72.08 | 132,503 | +0.01(+0.01%) |
May 28, 2015 | 72.16 | 72.49 | 71.72 | 72.07 | 88,165 | -0.32(-0.45%) |
May 27, 2015 | 71.33 | 72.53 | 71.11 | 72.40 | 108,449 | +1.06(+1.49%) |
May 26, 2015 | 71.17 | 71.64 | 70.14 | 71.33 | 81,158 | -0.27(-0.38%) |
May 22, 2015 | 72.70 | 71.60 | 71.60 | 71.60 | 75,867 | -0.77(-1.06%) |
May 21, 2015 | 71.98 | 73.38 | 71.97 | 72.37 | 84,453 | +0.47(+0.65%) |
May 20, 2015 | 71.32 | 72.39 | 71.20 | 71.90 | 59,641 | +0.35(+0.49%) |
May 19, 2015 | 71.73 | 71.73 | 70.78 | 71.55 | 54,350 | +0.11(+0.15%) |
May 18, 2015 | 70.94 | 71.97 | 70.44 | 71.45 | 103,794 | +0.25(+0.35%) |
May 15, 2015 | 71.26 | 71.56 | 70.43 | 71.20 | 120,671 | -0.40(-0.56%) |
May 14, 2015 | 69.73 | 71.80 | 69.41 | 71.60 | 136,818 | +2.23(+3.21%) |
May 13, 2015 | 68.75 | 70.00 | 68.56 | 69.37 | 86,705 | +0.63(+0.91%) |
May 12, 2015 | 69.24 | 69.84 | 68.36 | 68.74 | 83,040 | -0.72(-1.04%) |
May 11, 2015 | 68.29 | 70.08 | 68.24 | 69.47 | 71,118 | +1.04(+1.53%) |
May 08, 2015 | 69.67 | 70.04 | 68.08 | 68.42 | 76,780 | -0.65(-0.94%) |
May 07, 2015 | 69.36 | 70.66 | 68.61 | 69.07 | 129,170 | -0.39(-0.57%) |
May 06, 2015 | 69.17 | 69.86 | 68.46 | 69.47 | 96,582 | +0.39(+0.57%) |
May 05, 2015 | 69.78 | 70.70 | 68.74 | 69.07 | 108,152 | -0.74(-1.06%) |
May 04, 2015 | 69.95 | 70.81 | 69.68 | 69.81 | 92,961 | -0.18(-0.25%) |
May 01, 2015 | 70.59 | 71.34 | 69.44 | 69.99 | 148,757 | -0.63(-0.90%) |
Apr 30, 2015 | 72.88 | 72.99 | 70.24 | 70.63 | 130,832 | -2.59(-3.53%) |
Apr 29, 2015 | 68.84 | 73.51 | 68.83 | 73.21 | 240,527 | +3.99(+5.76%) |
Apr 28, 2015 | 68.95 | 70.00 | 68.85 | 69.23 | 122,279 | -0.03(-0.04%) |
Apr 27, 2015 | 68.65 | 69.85 | 68.61 | 69.25 | 146,896 | +0.62(+0.91%) |
Apr 24, 2015 | 68.66 | 69.25 | 68.16 | 68.63 | 123,162 | +0.27(+0.39%) |
Apr 23, 2015 | 67.09 | 68.90 | 67.06 | 68.36 | 176,307 | +0.80(+1.19%) |
Apr 22, 2015 | 67.19 | 68.09 | 66.95 | 67.56 | 242,146 | +0.58(+0.87%) |
Apr 21, 2015 | 68.79 | 69.18 | 66.97 | 66.98 | 153,385 | -1.67(-2.43%) |
Apr 20, 2015 | 67.33 | 69.72 | 67.11 | 68.65 | 184,613 | +1.56(+2.33%) |
Apr 17, 2015 | 67.07 | 67.41 | 66.81 | 67.09 | 135,851 | -0.26(-0.38%) |
Apr 16, 2015 | 67.91 | 68.18 | 67.20 | 67.34 | 90,046 | -0.79(-1.16%) |
Apr 15, 2015 | 68.10 | 68.57 | 67.66 | 68.14 | 116,251 | +0.33(+0.49%) |
Apr 14, 2015 | 66.89 | 68.66 | 66.81 | 67.81 | 152,581 | +0.92(+1.37%) |
Apr 13, 2015 | 67.15 | 67.68 | 66.87 | 66.89 | 113,681 | -0.17(-0.25%) |
Apr 10, 2015 | 66.89 | 67.78 | 66.89 | 67.06 | 118,589 | +0.17(+0.25%) |
Apr 09, 2015 | 67.15 | 67.54 | 66.65 | 66.89 | 122,826 | -0.04(-0.07%) |
Apr 08, 2015 | 66.90 | 67.42 | 66.86 | 66.93 | 151,746 | -0.08(-0.12%) |
Apr 07, 2015 | 66.90 | 68.32 | 66.82 | 67.01 | 380,573 | -0.06(-0.09%) |
Apr 06, 2015 | 68.94 | 68.94 | 66.89 | 67.08 | 231,542 | -2.11(-3.05%) |
Apr 02, 2015 | 67.26 | 69.19 | 69.19 | 69.19 | 228,064 | +1.86(+2.77%) |
Apr 01, 2015 | 67.94 | 67.94 | 66.80 | 67.33 | 310,923 | -0.68(-1.00%) |
Mar 31, 2015 | 66.92 | 68.19 | 66.89 | 68.00 | 252,495 | +1.06(+1.59%) |
Mar 30, 2015 | 68.21 | 68.50 | 66.80 | 66.94 | 260,120 | -1.33(-1.95%) |
Mar 27, 2015 | 66.62 | 68.45 | 66.28 | 68.27 | 242,188 | +1.65(+2.48%) |
Mar 26, 2015 | 66.67 | 67.35 | 66.18 | 66.62 | 305,680 | -0.80(-1.19%) |
Mar 25, 2015 | 67.56 | 69.51 | 66.43 | 67.42 | 588,390 | -3.90(-5.46%) |
Mar 24, 2015 | 72.56 | 73.20 | 71.04 | 71.32 | 190,434 | -1.25(-1.72%) |
Mar 23, 2015 | 73.11 | 74.32 | 72.53 | 72.57 | 144,680 | -0.73(-1.00%) |
Mar 20, 2015 | 74.05 | 74.05 | 72.80 | 73.30 | 199,588 | -0.39(-0.53%) |
Mar 19, 2015 | 73.06 | 73.74 | 71.63 | 73.69 | 127,041 | +0.10(+0.13%) |
Mar 18, 2015 | 72.11 | 73.96 | 71.15 | 73.60 | 130,970 | +1.04(+1.44%) |
Mar 17, 2015 | 72.17 | 73.10 | 71.78 | 72.55 | 106,810 | +0.20(+0.27%) |
Mar 16, 2015 | 72.80 | 73.75 | 72.27 | 72.36 | 145,006 | -0.08(-0.11%) |
Mar 13, 2015 | 71.16 | 72.55 | 70.26 | 72.44 | 330,264 | +1.36(+1.91%) |
Mar 12, 2015 | 70.47 | 72.98 | 70.47 | 71.08 | 245,994 | +1.66(+2.39%) |
Mar 11, 2015 | 70.70 | 70.77 | 69.39 | 69.42 | 142,396 | -1.36(-1.92%) |
Mar 10, 2015 | 72.02 | 72.57 | 70.76 | 70.78 | 114,119 | -2.01(-2.76%) |
Mar 09, 2015 | 72.20 | 73.60 | 71.63 | 72.78 | 98,410 | +0.49(+0.68%) |
Mar 06, 2015 | 72.89 | 73.27 | 72.14 | 72.29 | 88,746 | -1.06(-1.45%) |
Mar 05, 2015 | 74.90 | 74.90 | 73.19 | 73.35 | 117,235 | -1.71(-2.28%) |
Mar 04, 2015 | 76.43 | 76.58 | 74.82 | 75.07 | 106,402 | -2.65(-3.41%) |
Mar 03, 2015 | 77.75 | 78.13 | 77.37 | 77.72 | 78,180 | -0.42(-0.54%) |