Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 72.65 | 72.88 | 70.10 | 70.26 | 678,424 | -0.77(-1.08%) |
May 28, 2015 | 70.72 | 71.30 | 70.34 | 71.03 | 285,938 | +0.08(+0.11%) |
May 27, 2015 | 70.72 | 71.34 | 70.18 | 70.95 | 155,918 | +0.54(+0.77%) |
May 26, 2015 | 71.64 | 71.99 | 70.10 | 70.41 | 289,537 | -1.85(-2.56%) |
May 22, 2015 | 71.95 | 72.26 | 72.26 | 72.26 | 118,124 | +0.46(+0.64%) |
May 21, 2015 | 71.57 | 72.68 | 71.41 | 71.80 | 229,224 | +0.15(+0.21%) |
May 20, 2015 | 71.34 | 72.30 | 70.64 | 71.64 | 143,608 | +0.46(+0.65%) |
May 19, 2015 | 70.95 | 71.68 | 70.03 | 71.18 | 267,661 | -1.00(-1.39%) |
May 18, 2015 | 72.95 | 73.65 | 72.11 | 72.18 | 199,340 | -1.00(-1.37%) |
May 15, 2015 | 73.03 | 73.42 | 72.26 | 73.19 | 175,394 | +0.15(+0.21%) |
May 14, 2015 | 72.26 | 73.49 | 72.03 | 73.03 | 263,702 | +1.31(+1.83%) |
May 13, 2015 | 71.11 | 72.03 | 70.49 | 71.72 | 190,654 | +1.00(+1.42%) |
May 12, 2015 | 71.80 | 71.88 | 70.41 | 70.72 | 151,154 | -1.23(-1.71%) |
May 11, 2015 | 68.72 | 72.80 | 68.72 | 71.95 | 159,474 | +0.54(+0.76%) |
May 08, 2015 | 71.18 | 72.26 | 70.72 | 71.41 | 265,662 | +1.16(+1.64%) |
May 07, 2015 | 71.64 | 71.72 | 69.95 | 70.26 | 507,127 | -1.39(-1.94%) |
May 06, 2015 | 71.88 | 72.11 | 69.87 | 71.64 | 445,718 | -0.08(-0.11%) |
May 05, 2015 | 73.96 | 73.96 | 71.22 | 71.72 | 479,086 | -1.93(-2.62%) |
May 04, 2015 | 73.19 | 73.80 | 73.03 | 73.65 | 417,761 | +0.77(+1.06%) |
May 01, 2015 | 72.57 | 73.22 | 71.88 | 72.88 | 421,761 | +0.92(+1.28%) |
Apr 30, 2015 | 72.26 | 73.38 | 70.87 | 71.95 | 1,453,514 | -5.08(-6.60%) |
Apr 29, 2015 | 79.04 | 79.19 | 76.50 | 77.04 | 355,531 | -2.39(-3.01%) |
Apr 28, 2015 | 77.73 | 80.97 | 76.73 | 79.43 | 387,753 | +2.62(+3.41%) |
Apr 27, 2015 | 77.35 | 80.73 | 75.80 | 76.81 | 565,170 | -0.69(-0.89%) |
Apr 24, 2015 | 76.42 | 78.00 | 75.88 | 77.50 | 681,477 | +1.62(+2.13%) |
Apr 23, 2015 | 74.03 | 76.27 | 73.72 | 75.88 | 218,514 | +1.54(+2.07%) |
Apr 22, 2015 | 73.57 | 74.65 | 73.53 | 74.34 | 200,869 | +1.00(+1.37%) |
Apr 21, 2015 | 74.88 | 75.19 | 73.34 | 73.34 | 149,095 | -1.23(-1.65%) |
Apr 20, 2015 | 74.26 | 75.50 | 74.26 | 74.57 | 169,278 | +0.39(+0.52%) |
Apr 17, 2015 | 75.34 | 76.19 | 73.99 | 74.19 | 134,900 | -1.54(-2.03%) |
Apr 16, 2015 | 75.42 | 76.50 | 74.88 | 75.73 | 160,714 | +0.31(+0.41%) |
Apr 15, 2015 | 74.19 | 75.73 | 73.96 | 75.42 | 223,472 | +1.23(+1.66%) |
Apr 14, 2015 | 72.11 | 74.73 | 72.03 | 74.19 | 424,031 | +2.16(+2.99%) |
Apr 13, 2015 | 73.65 | 73.88 | 71.95 | 72.03 | 130,568 | -1.54(-2.09%) |
Apr 10, 2015 | 72.41 | 74.34 | 71.95 | 73.57 | 313,214 | +1.54(+2.14%) |
Apr 09, 2015 | 71.88 | 72.61 | 71.50 | 72.03 | 86,953 | +0.39(+0.54%) |
Apr 08, 2015 | 71.34 | 72.34 | 70.80 | 71.64 | 164,141 | +0.39(+0.54%) |
Apr 07, 2015 | 70.87 | 72.34 | 70.49 | 71.26 | 167,845 | +0.31(+0.43%) |
Apr 06, 2015 | 72.03 | 73.03 | 70.87 | 70.95 | 262,614 | -2.39(-3.26%) |
Apr 02, 2015 | 73.57 | 73.34 | 73.34 | 73.34 | 136,375 | -0.23(-0.31%) |
Apr 01, 2015 | 72.57 | 75.15 | 72.49 | 73.57 | 382,475 | +1.00(+1.38%) |
Mar 31, 2015 | 72.41 | 73.30 | 70.57 | 72.57 | 223,722 | -0.62(-0.84%) |
Mar 30, 2015 | 72.95 | 73.80 | 72.15 | 73.19 | 177,158 | +0.39(+0.53%) |
Mar 27, 2015 | 71.72 | 73.19 | 71.17 | 72.80 | 260,509 | +1.00(+1.39%) |
Mar 26, 2015 | 73.26 | 73.49 | 71.03 | 71.80 | 128,802 | -0.85(-1.17%) |
Mar 25, 2015 | 73.49 | 73.53 | 72.18 | 72.65 | 294,687 | -0.31(-0.42%) |
Mar 24, 2015 | 71.41 | 73.03 | 71.34 | 72.95 | 205,132 | +1.46(+2.05%) |
Mar 23, 2015 | 69.72 | 71.64 | 69.49 | 71.49 | 187,601 | +1.77(+2.54%) |
Mar 20, 2015 | 69.87 | 70.41 | 69.41 | 69.72 | 210,022 | +0.31(+0.44%) |
Mar 19, 2015 | 68.95 | 70.26 | 68.95 | 69.41 | 118,526 | +0.08(+0.11%) |
Mar 18, 2015 | 69.49 | 70.57 | 68.95 | 69.33 | 167,478 | -0.31(-0.44%) |
Mar 17, 2015 | 67.64 | 69.80 | 67.64 | 69.64 | 121,025 | +1.69(+2.49%) |
Mar 16, 2015 | 68.95 | 69.18 | 67.37 | 67.95 | 117,692 | -1.08(-1.56%) |
Mar 13, 2015 | 68.79 | 69.80 | 67.95 | 69.03 | 116,880 | +0.15(+0.22%) |
Mar 12, 2015 | 66.79 | 69.33 | 66.56 | 68.87 | 205,906 | +2.31(+3.47%) |
Mar 11, 2015 | 64.87 | 66.64 | 64.63 | 66.56 | 130,449 | +1.08(+1.65%) |
Mar 10, 2015 | 66.79 | 67.25 | 65.33 | 65.48 | 182,136 | -1.93(-2.86%) |
Mar 09, 2015 | 68.33 | 68.41 | 66.95 | 67.41 | 159,653 | -0.69(-1.02%) |
Mar 06, 2015 | 69.18 | 70.18 | 67.87 | 68.10 | 197,348 | -1.54(-2.21%) |
Mar 05, 2015 | 70.57 | 70.72 | 68.95 | 69.64 | 205,466 | +0.46(+0.67%) |
Mar 04, 2015 | 69.41 | 70.03 | 67.25 | 69.18 | 239,343 | -0.54(-0.77%) |
Mar 03, 2015 | 67.41 | 70.33 | 66.95 | 69.72 | 440,964 | +1.85(+2.72%) |