Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 69.63 | 69.76 | 69.16 | 69.50 | 52,083 | -0.22(-0.32%) |
May 28, 2015 | 69.73 | 69.75 | 69.44 | 69.73 | 11,100 | -0.10(-0.14%) |
May 27, 2015 | 69.16 | 69.84 | 69.16 | 69.82 | 14,305 | +0.91(+1.32%) |
May 26, 2015 | 69.54 | 69.54 | 68.79 | 68.92 | 23,180 | -0.71(-1.01%) |
May 22, 2015 | 69.59 | 69.62 | 69.62 | 69.62 | 33,314 | -0.11(-0.15%) |
May 21, 2015 | 69.50 | 69.85 | 69.50 | 69.73 | 35,648 | +0.10(+0.14%) |
May 20, 2015 | 69.69 | 69.90 | 69.40 | 69.63 | 36,373 | -0.02(-0.03%) |
May 19, 2015 | 69.84 | 69.86 | 69.56 | 69.65 | 28,265 | -0.02(-0.03%) |
May 18, 2015 | 69.31 | 69.79 | 69.31 | 69.67 | 20,785 | +0.37(+0.53%) |
May 15, 2015 | 69.26 | 69.44 | 69.08 | 69.30 | 57,209 | +0.15(+0.21%) |
May 14, 2015 | 68.62 | 69.22 | 68.49 | 69.16 | 13,616 | +0.96(+1.40%) |
May 13, 2015 | 68.33 | 68.61 | 68.11 | 68.20 | 19,709 | +0.08(+0.11%) |
May 12, 2015 | 68.00 | 68.32 | 67.68 | 68.12 | 14,802 | -0.24(-0.35%) |
May 11, 2015 | 68.65 | 68.73 | 68.33 | 68.36 | 30,692 | -0.22(-0.32%) |
May 08, 2015 | 68.35 | 68.66 | 68.35 | 68.59 | 19,507 | +0.87(+1.28%) |
May 07, 2015 | 67.37 | 67.78 | 67.22 | 67.72 | 39,703 | +0.57(+0.85%) |
May 06, 2015 | 67.71 | 67.71 | 66.76 | 67.15 | 25,388 | -0.27(-0.40%) |
May 05, 2015 | 68.25 | 68.25 | 67.40 | 67.42 | 14,081 | -1.02(-1.49%) |
May 04, 2015 | 68.60 | 68.76 | 68.38 | 68.43 | 15,011 | +0.16(+0.24%) |
May 01, 2015 | 67.59 | 68.31 | 67.59 | 68.27 | 22,796 | +1.03(+1.53%) |
Apr 30, 2015 | 68.00 | 68.00 | 66.92 | 67.24 | 23,578 | -0.94(-1.38%) |
Apr 29, 2015 | 68.44 | 68.50 | 67.77 | 68.18 | 100,573 | -0.44(-0.65%) |
Apr 28, 2015 | 68.55 | 68.85 | 67.96 | 68.63 | 30,804 | +0.06(+0.09%) |
Apr 27, 2015 | 69.36 | 69.36 | 68.50 | 68.56 | 23,293 | -0.54(-0.78%) |
Apr 24, 2015 | 68.98 | 69.19 | 68.98 | 69.10 | 14,570 | +0.12(+0.17%) |
Apr 23, 2015 | 68.69 | 69.18 | 68.60 | 68.98 | 11,937 | +0.10(+0.14%) |
Apr 22, 2015 | 68.87 | 68.94 | 68.34 | 68.89 | 33,990 | +0.24(+0.34%) |
Apr 21, 2015 | 68.45 | 68.91 | 68.55 | 68.65 | 29,209 | +0.20(+0.29%) |
Apr 20, 2015 | 68.14 | 68.55 | 68.10 | 68.45 | 75,102 | +0.73(+1.08%) |
Apr 17, 2015 | 68.19 | 68.19 | 67.44 | 67.72 | 29,676 | -0.83(-1.21%) |
Apr 16, 2015 | 68.47 | 68.65 | 68.36 | 68.55 | 114,569 | +0.04(+0.06%) |
Apr 15, 2015 | 68.62 | 68.74 | 68.42 | 68.51 | 71,432 | +0.22(+0.33%) |
Apr 14, 2015 | 68.28 | 68.45 | 67.95 | 68.29 | 125,178 | -0.08(-0.11%) |
Apr 13, 2015 | 68.85 | 68.95 | 68.36 | 68.36 | 38,455 | -0.36(-0.52%) |
Apr 10, 2015 | 68.39 | 68.74 | 68.33 | 68.72 | 57,085 | +0.39(+0.56%) |
Apr 09, 2015 | 68.23 | 68.43 | 67.94 | 68.34 | 16,371 | +0.23(+0.34%) |
Apr 08, 2015 | 68.08 | 68.25 | 67.94 | 68.10 | 19,032 | +0.23(+0.34%) |
Apr 07, 2015 | 68.05 | 68.35 | 67.87 | 67.87 | 84,816 | -0.02(-0.02%) |
Apr 06, 2015 | 67.18 | 68.12 | 67.18 | 67.89 | 26,455 | +0.33(+0.50%) |
Apr 02, 2015 | 67.52 | 67.55 | 67.55 | 67.55 | 14,380 | +0.16(+0.24%) |
Apr 01, 2015 | 67.72 | 67.72 | 66.93 | 67.39 | 79,729 | -0.56(-0.82%) |
Mar 31, 2015 | 68.24 | 68.53 | 67.83 | 67.95 | 88,638 | -0.78(-1.14%) |
Mar 30, 2015 | 68.64 | 68.80 | 68.55 | 68.73 | 24,781 | +0.63(+0.92%) |
Mar 27, 2015 | 67.86 | 68.24 | 67.63 | 68.10 | 24,687 | +0.51(+0.75%) |
Mar 26, 2015 | 67.25 | 67.95 | 66.95 | 67.60 | 26,060 | +0.02(+0.02%) |
Mar 25, 2015 | 68.92 | 69.10 | 67.57 | 67.58 | 27,522 | -1.43(-2.07%) |
Mar 24, 2015 | 69.32 | 69.62 | 69.01 | 69.01 | 27,565 | -0.35(-0.50%) |
Mar 23, 2015 | 69.53 | 69.69 | 69.36 | 69.36 | 39,065 | -0.36(-0.51%) |
Mar 20, 2015 | 69.39 | 69.86 | 69.39 | 69.71 | 21,746 | +0.52(+0.75%) |
Mar 19, 2015 | 69.17 | 69.27 | 68.95 | 69.19 | 15,264 | +0.10(+0.14%) |
Mar 18, 2015 | 68.21 | 69.32 | 67.79 | 69.10 | 23,070 | +0.74(+1.08%) |
Mar 17, 2015 | 68.00 | 68.39 | 67.99 | 68.36 | 20,891 | +0.04(+0.06%) |
Mar 16, 2015 | 67.49 | 68.38 | 67.49 | 68.31 | 19,814 | +1.03(+1.53%) |
Mar 13, 2015 | 67.52 | 67.55 | 66.96 | 67.28 | 16,273 | -0.29(-0.43%) |
Mar 12, 2015 | 66.98 | 67.60 | 66.88 | 67.57 | 31,939 | +0.75(+1.12%) |
Mar 11, 2015 | 67.17 | 67.25 | 66.82 | 66.82 | 36,300 | -0.14(-0.22%) |
Mar 10, 2015 | 67.49 | 67.49 | 66.97 | 66.97 | 37,004 | -1.05(-1.54%) |
Mar 09, 2015 | 67.81 | 68.07 | 67.65 | 68.02 | 25,377 | +0.41(+0.61%) |
Mar 06, 2015 | 68.31 | 68.43 | 67.60 | 67.60 | 37,703 | -1.10(-1.60%) |
Mar 05, 2015 | 68.80 | 68.87 | 68.44 | 68.70 | 30,373 | +0.15(+0.22%) |
Mar 04, 2015 | 68.52 | 68.62 | 68.07 | 68.55 | 33,610 | -0.09(-0.13%) |
Mar 03, 2015 | 69.10 | 69.10 | 68.53 | 68.63 | 57,857 | -0.46(-0.67%) |