Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 69.54 | 70.02 | 69.34 | 69.35 | 7,970,379 | +0.09(+0.13%) |
May 28, 2015 | 69.27 | 69.40 | 68.55 | 69.26 | 5,758,567 | -0.27(-0.38%) |
May 27, 2015 | 68.83 | 70.05 | 68.83 | 69.53 | 7,076,644 | +0.20(+0.29%) |
May 26, 2015 | 69.62 | 70.05 | 68.95 | 69.33 | 7,992,576 | -0.98(-1.39%) |
May 22, 2015 | 69.88 | 70.31 | 70.31 | 70.31 | 5,371,703 | -0.01(-0.01%) |
May 21, 2015 | 69.80 | 70.80 | 69.36 | 70.31 | 6,697,278 | +0.98(+1.41%) |
May 20, 2015 | 69.30 | 69.67 | 68.63 | 69.34 | 5,858,738 | +0.15(+0.21%) |
May 19, 2015 | 70.09 | 70.09 | 68.72 | 69.19 | 8,131,753 | -1.67(-2.36%) |
May 18, 2015 | 70.26 | 71.06 | 70.02 | 70.86 | 5,266,220 | +0.47(+0.66%) |
May 15, 2015 | 70.18 | 70.82 | 69.66 | 70.40 | 6,073,574 | -0.02(-0.03%) |
May 14, 2015 | 70.90 | 71.25 | 70.22 | 70.42 | 6,892,847 | -0.26(-0.37%) |
May 13, 2015 | 71.15 | 71.19 | 70.12 | 70.68 | 7,739,943 | +0.03(+0.04%) |
May 12, 2015 | 69.82 | 71.01 | 69.63 | 70.65 | 6,658,508 | +0.53(+0.76%) |
May 11, 2015 | 71.35 | 71.37 | 70.05 | 70.12 | 9,600,808 | -0.50(-0.71%) |
May 08, 2015 | 69.77 | 70.72 | 68.86 | 70.62 | 7,956,196 | +1.68(+2.44%) |
May 07, 2015 | 69.99 | 70.05 | 68.44 | 68.94 | 11,346,155 | -1.56(-2.21%) |
May 06, 2015 | 70.83 | 71.49 | 69.95 | 70.50 | 8,723,816 | +0.18(+0.25%) |
May 05, 2015 | 71.56 | 72.13 | 70.31 | 70.32 | 9,619,534 | -0.72(-1.01%) |
May 04, 2015 | 71.96 | 71.96 | 70.58 | 71.04 | 6,535,922 | -0.02(-0.02%) |
May 01, 2015 | 72.19 | 72.50 | 70.91 | 71.06 | 9,065,871 | -1.23(-1.70%) |
Apr 30, 2015 | 72.00 | 72.68 | 71.38 | 72.29 | 10,688,625 | +0.25(+0.35%) |
Apr 29, 2015 | 70.73 | 72.13 | 70.22 | 72.03 | 10,646,075 | +1.24(+1.75%) |
Apr 28, 2015 | 70.36 | 70.90 | 69.89 | 70.80 | 5,864,153 | +0.25(+0.36%) |
Apr 27, 2015 | 70.43 | 70.74 | 69.87 | 70.54 | 9,714,280 | +0.55(+0.79%) |
Apr 24, 2015 | 70.68 | 70.82 | 69.65 | 69.99 | 9,952,373 | -1.10(-1.55%) |
Apr 23, 2015 | 70.54 | 71.77 | 70.54 | 71.09 | 8,104,847 | +0.68(+0.97%) |
Apr 22, 2015 | 70.19 | 70.64 | 69.61 | 70.41 | 7,735,478 | +0.66(+0.95%) |
Apr 21, 2015 | 70.64 | 70.81 | 69.23 | 69.75 | 8,965,345 | -0.90(-1.28%) |
Apr 20, 2015 | 70.73 | 71.64 | 70.45 | 70.65 | 11,698,323 | -0.30(-0.42%) |
Apr 17, 2015 | 71.90 | 72.50 | 69.94 | 70.95 | 26,180,058 | +0.74(+1.06%) |
Apr 16, 2015 | 69.72 | 71.25 | 68.94 | 70.21 | 22,426,688 | -0.08(-0.12%) |
Apr 15, 2015 | 68.35 | 70.29 | 67.92 | 70.29 | 17,285,722 | +2.44(+3.60%) |
Apr 14, 2015 | 67.69 | 68.26 | 67.50 | 67.85 | 15,774,728 | +0.60(+0.89%) |
Apr 13, 2015 | 67.98 | 68.23 | 67.05 | 67.25 | 10,388,057 | -0.83(-1.22%) |
Apr 10, 2015 | 67.83 | 68.28 | 67.39 | 68.08 | 9,575,035 | +0.50(+0.75%) |
Apr 09, 2015 | 66.00 | 67.95 | 65.91 | 67.58 | 12,050,606 | +1.78(+2.71%) |
Apr 08, 2015 | 66.14 | 66.53 | 65.14 | 65.80 | 11,438,083 | -0.11(-0.17%) |
Apr 07, 2015 | 65.81 | 66.46 | 65.13 | 65.91 | 9,391,174 | +0.28(+0.42%) |
Apr 06, 2015 | 64.91 | 66.50 | 64.80 | 65.64 | 10,591,652 | +1.16(+1.80%) |
Apr 02, 2015 | 64.25 | 64.48 | 64.48 | 64.48 | 7,904,552 | +0.08(+0.13%) |
Apr 01, 2015 | 64.18 | 64.79 | 63.87 | 64.39 | 10,219,308 | +0.64(+1.01%) |
Mar 31, 2015 | 63.97 | 64.38 | 63.68 | 63.75 | 9,560,651 | -0.79(-1.23%) |
Mar 30, 2015 | 64.09 | 64.74 | 63.73 | 64.55 | 8,556,564 | +0.89(+1.40%) |
Mar 27, 2015 | 63.42 | 63.77 | 62.90 | 63.65 | 7,498,466 | +0.11(+0.18%) |
Mar 26, 2015 | 64.18 | 64.64 | 63.23 | 63.54 | 10,667,127 | -0.10(-0.16%) |
Mar 25, 2015 | 63.15 | 64.27 | 62.90 | 63.64 | 10,788,507 | +1.10(+1.76%) |
Mar 24, 2015 | 62.57 | 63.04 | 62.39 | 62.54 | 8,436,805 | -0.11(-0.18%) |
Mar 23, 2015 | 63.03 | 63.85 | 62.65 | 62.65 | 11,690,633 | -0.28(-0.45%) |
Mar 20, 2015 | 62.35 | 63.55 | 62.30 | 62.93 | 18,825,992 | +1.04(+1.68%) |
Mar 19, 2015 | 61.68 | 62.57 | 61.59 | 61.89 | 11,027,634 | -0.79(-1.27%) |
Mar 18, 2015 | 61.17 | 63.16 | 60.66 | 62.69 | 15,104,386 | +1.21(+1.96%) |
Mar 17, 2015 | 61.39 | 61.96 | 61.12 | 61.48 | 10,411,154 | -0.60(-0.97%) |
Mar 16, 2015 | 61.05 | 62.19 | 60.87 | 62.09 | 10,818,174 | +0.64(+1.04%) |
Mar 13, 2015 | 61.31 | 61.81 | 60.87 | 61.44 | 11,565,799 | -0.40(-0.64%) |
Mar 12, 2015 | 62.24 | 62.38 | 61.71 | 61.84 | 9,986,453 | -0.25(-0.41%) |
Mar 11, 2015 | 62.22 | 62.59 | 61.99 | 62.09 | 8,058,407 | -0.03(-0.05%) |
Mar 10, 2015 | 62.13 | 63.00 | 62.07 | 62.12 | 10,653,759 | -0.80(-1.27%) |
Mar 09, 2015 | 63.32 | 63.71 | 62.69 | 62.93 | 8,240,013 | -0.57(-0.90%) |
Mar 06, 2015 | 64.19 | 64.55 | 63.34 | 63.50 | 12,662,230 | -1.31(-2.02%) |
Mar 05, 2015 | 64.44 | 65.00 | 64.12 | 64.81 | 7,579,739 | -0.24(-0.38%) |
Mar 04, 2015 | 64.99 | 65.17 | 64.00 | 65.05 | 10,749,794 | +0.18(+0.27%) |
Mar 03, 2015 | 64.84 | 65.33 | 64.16 | 64.87 | 8,866,482 | +0.22(+0.34%) |