Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 65.70 | 66.19 | 65.06 | 65.09 | 2,163,680 | -1.01(-1.52%) |
May 28, 2015 | 66.24 | 66.48 | 66.06 | 66.10 | 1,767,488 | -0.14(-0.20%) |
May 27, 2015 | 65.66 | 66.49 | 65.41 | 66.24 | 2,054,198 | +0.67(+1.02%) |
May 26, 2015 | 65.68 | 65.88 | 65.13 | 65.57 | 1,652,424 | -0.53(-0.80%) |
May 22, 2015 | 65.45 | 66.10 | 66.10 | 66.10 | 2,133,633 | +0.48(+0.74%) |
May 21, 2015 | 65.85 | 66.02 | 65.32 | 65.62 | 2,000,672 | -0.35(-0.53%) |
May 20, 2015 | 66.23 | 66.56 | 65.91 | 65.96 | 1,274,326 | -0.30(-0.45%) |
May 19, 2015 | 65.96 | 66.61 | 65.90 | 66.26 | 2,178,714 | +0.23(+0.35%) |
May 18, 2015 | 65.10 | 66.13 | 64.87 | 66.03 | 1,349,722 | +0.89(+1.37%) |
May 15, 2015 | 65.97 | 66.11 | 65.06 | 65.14 | 1,987,297 | -0.77(-1.17%) |
May 14, 2015 | 65.66 | 65.98 | 65.19 | 65.92 | 4,959,215 | +0.84(+1.29%) |
May 13, 2015 | 65.26 | 65.71 | 64.95 | 65.07 | 1,899,280 | +0.03(+0.04%) |
May 12, 2015 | 65.57 | 65.77 | 64.77 | 65.05 | 2,145,038 | -0.83(-1.26%) |
May 11, 2015 | 65.46 | 66.37 | 64.74 | 65.88 | 3,621,935 | +0.08(+0.12%) |
May 08, 2015 | 68.58 | 68.62 | 65.36 | 65.80 | 8,624,148 | -3.12(-4.53%) |
May 07, 2015 | 68.75 | 69.32 | 68.35 | 68.92 | 2,010,866 | +0.39(+0.56%) |
May 06, 2015 | 69.34 | 69.93 | 68.27 | 68.54 | 2,306,408 | -1.19(-1.71%) |
May 05, 2015 | 70.15 | 70.57 | 69.51 | 69.73 | 1,398,543 | -0.95(-1.34%) |
May 04, 2015 | 69.94 | 70.79 | 69.92 | 70.68 | 1,490,893 | +0.92(+1.32%) |
May 01, 2015 | 69.96 | 70.49 | 69.23 | 69.76 | 1,317,023 | +0.29(+0.42%) |
Apr 30, 2015 | 70.63 | 71.06 | 69.21 | 69.47 | 1,759,962 | -1.18(-1.67%) |
Apr 29, 2015 | 70.42 | 71.10 | 69.89 | 70.65 | 1,023,261 | -0.10(-0.14%) |
Apr 28, 2015 | 70.58 | 71.10 | 69.81 | 70.74 | 1,543,609 | +0.07(+0.10%) |
Apr 27, 2015 | 71.34 | 72.01 | 70.53 | 70.68 | 1,458,754 | -0.25(-0.35%) |
Apr 24, 2015 | 70.79 | 71.08 | 70.16 | 70.93 | 1,136,476 | +0.26(+0.37%) |
Apr 23, 2015 | 70.07 | 70.87 | 69.90 | 70.67 | 1,259,658 | +0.62(+0.88%) |
Apr 22, 2015 | 70.07 | 70.16 | 69.37 | 70.05 | 1,014,072 | +0.18(+0.26%) |
Apr 21, 2015 | 69.84 | 70.22 | 69.50 | 69.86 | 1,362,139 | +0.50(+0.73%) |
Apr 20, 2015 | 69.41 | 69.81 | 69.22 | 69.36 | 1,574,246 | -0.11(-0.15%) |
Apr 17, 2015 | 69.79 | 70.13 | 68.91 | 69.47 | 1,700,532 | -1.03(-1.45%) |
Apr 16, 2015 | 69.80 | 70.78 | 69.79 | 70.49 | 1,435,107 | -0.11(-0.15%) |
Apr 15, 2015 | 71.66 | 71.98 | 70.53 | 70.60 | 1,565,845 | -0.68(-0.95%) |
Apr 14, 2015 | 71.81 | 72.21 | 71.03 | 71.28 | 1,224,326 | -0.82(-1.14%) |
Apr 13, 2015 | 72.38 | 73.25 | 71.88 | 72.10 | 1,180,419 | -0.45(-0.63%) |
Apr 10, 2015 | 72.06 | 72.67 | 71.59 | 72.55 | 1,670,490 | +0.60(+0.83%) |
Apr 09, 2015 | 70.91 | 71.98 | 70.61 | 71.95 | 1,371,798 | +1.12(+1.58%) |
Apr 08, 2015 | 70.24 | 70.98 | 70.24 | 70.83 | 1,493,627 | +0.74(+1.06%) |
Apr 07, 2015 | 70.79 | 71.25 | 70.09 | 70.09 | 1,013,236 | -0.92(-1.29%) |
Apr 06, 2015 | 69.88 | 71.29 | 69.37 | 71.00 | 1,221,708 | +0.61(+0.87%) |
Apr 02, 2015 | 70.80 | 70.40 | 70.40 | 70.40 | 1,025,467 | -0.22(-0.32%) |
Apr 01, 2015 | 70.88 | 70.88 | 69.59 | 70.62 | 1,878,311 | -0.25(-0.35%) |
Mar 31, 2015 | 71.28 | 71.73 | 70.87 | 70.87 | 1,676,809 | -0.82(-1.15%) |
Mar 30, 2015 | 71.41 | 72.17 | 71.10 | 71.69 | 954,125 | +0.80(+1.13%) |
Mar 27, 2015 | 69.98 | 71.20 | 69.93 | 70.89 | 1,019,089 | +0.92(+1.31%) |
Mar 26, 2015 | 69.28 | 70.45 | 69.19 | 69.97 | 1,719,858 | +0.03(+0.04%) |
Mar 25, 2015 | 71.59 | 71.81 | 69.93 | 69.94 | 1,465,603 | -1.62(-2.26%) |
Mar 24, 2015 | 71.72 | 72.18 | 71.44 | 71.56 | 888,803 | -0.10(-0.14%) |
Mar 23, 2015 | 71.42 | 72.00 | 70.87 | 71.65 | 1,719,986 | +0.33(+0.46%) |
Mar 20, 2015 | 72.06 | 72.39 | 71.16 | 71.32 | 2,998,987 | -0.09(-0.12%) |
Mar 19, 2015 | 70.22 | 72.17 | 70.01 | 71.41 | 3,046,031 | +2.11(+3.04%) |
Mar 18, 2015 | 68.72 | 69.82 | 67.81 | 69.30 | 1,874,385 | +0.27(+0.39%) |
Mar 17, 2015 | 69.07 | 69.22 | 68.44 | 69.03 | 934,133 | -0.20(-0.29%) |
Mar 16, 2015 | 68.57 | 69.29 | 68.57 | 69.23 | 1,440,186 | +1.15(+1.69%) |
Mar 13, 2015 | 68.32 | 68.67 | 67.78 | 68.08 | 1,237,307 | -0.51(-0.75%) |
Mar 12, 2015 | 67.79 | 68.62 | 67.43 | 68.60 | 891,945 | +1.18(+1.75%) |
Mar 11, 2015 | 67.27 | 67.76 | 67.15 | 67.42 | 1,061,818 | +0.06(+0.09%) |
Mar 10, 2015 | 67.17 | 67.79 | 66.94 | 67.36 | 1,428,629 | -0.45(-0.67%) |
Mar 09, 2015 | 67.85 | 68.17 | 67.36 | 67.81 | 1,717,862 | +0.13(+0.19%) |
Mar 06, 2015 | 69.89 | 69.89 | 67.41 | 67.69 | 2,019,751 | -2.46(-3.50%) |
Mar 05, 2015 | 69.61 | 70.22 | 69.50 | 70.14 | 1,178,236 | +0.59(+0.85%) |
Mar 04, 2015 | 69.04 | 69.68 | 69.57 | 69.55 | 1,640,440 | -0.02(-0.03%) |
Mar 03, 2015 | 69.25 | 69.62 | 69.16 | 69.57 | 1,315,964 | -0.44(-0.64%) |