Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 71.57 | 72.42 | 71.30 | 71.77 | 72,998 | -0.04(-0.05%) |
May 28, 2015 | 71.55 | 72.35 | 71.38 | 71.81 | 71,717 | +0.13(+0.18%) |
May 27, 2015 | 71.21 | 72.35 | 71.05 | 71.68 | 96,040 | +0.31(+0.43%) |
May 26, 2015 | 71.31 | 71.90 | 70.69 | 71.37 | 56,268 | -0.16(-0.22%) |
May 22, 2015 | 71.15 | 71.53 | 71.53 | 71.53 | 41,142 | +0.02(+0.03%) |
May 21, 2015 | 71.08 | 71.83 | 70.97 | 71.51 | 40,220 | -0.01(-0.01%) |
May 20, 2015 | 71.80 | 71.96 | 71.13 | 71.52 | 60,891 | -0.19(-0.26%) |
May 19, 2015 | 71.65 | 71.93 | 71.27 | 71.71 | 49,416 | +0.13(+0.18%) |
May 18, 2015 | 71.10 | 71.95 | 70.19 | 71.58 | 50,092 | +0.39(+0.55%) |
May 15, 2015 | 71.50 | 71.50 | 70.76 | 71.19 | 39,091 | -0.31(-0.43%) |
May 14, 2015 | 70.58 | 71.87 | 69.97 | 71.49 | 64,183 | +1.37(+1.96%) |
May 13, 2015 | 69.53 | 70.41 | 69.53 | 70.12 | 49,580 | +0.71(+1.02%) |
May 12, 2015 | 69.21 | 69.72 | 68.91 | 69.41 | 59,411 | -0.22(-0.32%) |
May 11, 2015 | 69.78 | 70.18 | 69.31 | 69.64 | 66,618 | -0.26(-0.37%) |
May 08, 2015 | 70.48 | 71.03 | 69.71 | 69.90 | 80,710 | -0.44(-0.62%) |
May 07, 2015 | 69.26 | 70.49 | 68.86 | 70.33 | 53,792 | +0.87(+1.26%) |
May 06, 2015 | 69.64 | 70.02 | 69.10 | 69.46 | 71,613 | -0.19(-0.27%) |
May 05, 2015 | 70.70 | 70.70 | 69.47 | 69.65 | 55,407 | -0.91(-1.29%) |
May 04, 2015 | 71.20 | 71.41 | 70.52 | 70.56 | 56,371 | -0.37(-0.52%) |
May 01, 2015 | 70.90 | 71.35 | 70.52 | 70.93 | 54,635 | +0.46(+0.66%) |
Apr 30, 2015 | 71.12 | 71.54 | 70.25 | 70.46 | 68,527 | -0.69(-0.97%) |
Apr 29, 2015 | 70.51 | 71.61 | 70.51 | 71.15 | 59,869 | -0.08(-0.12%) |
Apr 28, 2015 | 70.28 | 71.64 | 70.10 | 71.23 | 51,047 | +0.65(+0.92%) |
Apr 27, 2015 | 69.79 | 70.78 | 69.55 | 70.58 | 76,525 | +0.70(+1.00%) |
Apr 24, 2015 | 70.31 | 70.44 | 68.85 | 69.89 | 38,198 | -0.45(-0.63%) |
Apr 23, 2015 | 66.75 | 71.90 | 66.75 | 70.33 | 90,917 | +2.23(+3.27%) |
Apr 22, 2015 | 68.02 | 68.33 | 67.03 | 68.10 | 89,332 | +0.12(+0.18%) |
Apr 21, 2015 | 68.27 | 68.34 | 67.78 | 67.98 | 34,719 | +0.00(+0.00%) |
Apr 20, 2015 | 67.56 | 68.23 | 66.87 | 67.98 | 33,033 | +0.84(+1.26%) |
Apr 17, 2015 | 67.88 | 67.88 | 66.76 | 67.14 | 60,638 | -1.07(-1.57%) |
Apr 16, 2015 | 68.48 | 68.71 | 67.94 | 68.21 | 35,799 | -0.26(-0.38%) |
Apr 15, 2015 | 68.45 | 68.69 | 68.10 | 68.47 | 37,466 | +0.20(+0.30%) |
Apr 14, 2015 | 68.47 | 68.63 | 67.87 | 68.26 | 54,134 | -0.09(-0.14%) |
Apr 13, 2015 | 68.97 | 69.03 | 68.24 | 68.36 | 40,073 | -0.60(-0.88%) |
Apr 10, 2015 | 68.67 | 69.11 | 68.24 | 68.96 | 55,052 | +0.43(+0.62%) |
Apr 09, 2015 | 68.49 | 68.72 | 67.81 | 68.53 | 25,606 | -0.05(-0.07%) |
Apr 08, 2015 | 68.23 | 68.66 | 68.14 | 68.58 | 54,192 | +0.28(+0.41%) |
Apr 07, 2015 | 69.00 | 69.00 | 68.00 | 68.30 | 37,656 | -0.52(-0.75%) |
Apr 06, 2015 | 68.23 | 69.27 | 68.23 | 68.82 | 32,168 | +0.32(+0.47%) |
Apr 02, 2015 | 69.36 | 68.49 | 68.49 | 68.49 | 103,768 | -0.82(-1.19%) |
Apr 01, 2015 | 69.52 | 69.91 | 68.79 | 69.32 | 71,014 | -0.06(-0.08%) |
Mar 31, 2015 | 69.88 | 70.10 | 68.91 | 69.37 | 63,462 | -0.79(-1.12%) |
Mar 30, 2015 | 70.38 | 70.57 | 69.65 | 70.16 | 155,937 | +0.34(+0.49%) |
Mar 27, 2015 | 69.55 | 70.37 | 69.46 | 69.82 | 93,041 | +0.26(+0.37%) |
Mar 26, 2015 | 68.95 | 69.84 | 68.67 | 69.56 | 72,156 | +0.53(+0.76%) |
Mar 25, 2015 | 69.52 | 69.63 | 68.48 | 69.03 | 97,231 | -0.68(-0.97%) |
Mar 24, 2015 | 69.46 | 69.77 | 69.19 | 69.71 | 128,681 | +0.13(+0.19%) |
Mar 23, 2015 | 69.64 | 69.72 | 69.39 | 69.58 | 57,285 | -0.17(-0.24%) |
Mar 20, 2015 | 70.08 | 70.08 | 69.39 | 69.74 | 75,726 | +0.06(+0.08%) |
Mar 19, 2015 | 69.90 | 69.90 | 69.42 | 69.69 | 29,530 | -0.31(-0.45%) |
Mar 18, 2015 | 69.23 | 70.23 | 68.92 | 70.00 | 87,821 | +0.61(+0.88%) |
Mar 17, 2015 | 69.13 | 69.74 | 68.71 | 69.39 | 62,316 | +0.05(+0.07%) |
Mar 16, 2015 | 68.95 | 69.41 | 68.79 | 69.35 | 50,840 | +0.58(+0.85%) |
Mar 13, 2015 | 70.15 | 70.15 | 68.25 | 68.76 | 63,345 | -1.23(-1.76%) |
Mar 12, 2015 | 68.88 | 70.38 | 68.88 | 69.99 | 130,320 | +1.11(+1.61%) |
Mar 11, 2015 | 68.14 | 69.02 | 67.66 | 68.88 | 61,402 | +1.18(+1.74%) |
Mar 10, 2015 | 67.42 | 68.42 | 67.42 | 67.71 | 129,717 | -0.55(-0.80%) |
Mar 09, 2015 | 67.89 | 68.88 | 67.73 | 68.25 | 42,073 | +0.29(+0.42%) |
Mar 06, 2015 | 68.05 | 68.75 | 67.38 | 67.97 | 95,552 | -0.37(-0.54%) |
Mar 05, 2015 | 68.61 | 68.98 | 67.68 | 68.34 | 52,366 | -0.13(-0.19%) |
Mar 04, 2015 | 69.12 | 69.14 | 68.22 | 68.47 | 48,081 | -0.82(-1.19%) |
Mar 03, 2015 | 69.34 | 69.68 | 68.53 | 69.29 | 32,833 | -0.07(-0.11%) |