Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 69.05 | 69.26 | 68.35 | 68.54 | 2,025,242 | -0.66(-0.95%) |
May 28, 2015 | 69.17 | 69.46 | 68.80 | 69.20 | 1,094,659 | -0.08(-0.12%) |
May 27, 2015 | 68.72 | 69.44 | 68.40 | 69.28 | 1,240,903 | +0.93(+1.36%) |
May 26, 2015 | 68.81 | 68.83 | 68.22 | 68.35 | 946,280 | -0.68(-0.98%) |
May 22, 2015 | 70.10 | 69.03 | 69.03 | 69.03 | 1,157,816 | -0.25(-0.36%) |
May 21, 2015 | 69.11 | 69.63 | 68.72 | 69.28 | 1,132,270 | +0.18(+0.26%) |
May 20, 2015 | 69.57 | 69.66 | 68.96 | 69.10 | 1,572,955 | -0.40(-0.57%) |
May 19, 2015 | 70.30 | 70.39 | 69.28 | 69.50 | 1,993,123 | -0.76(-1.08%) |
May 18, 2015 | 70.26 | 70.59 | 70.10 | 70.26 | 1,608,013 | -0.41(-0.58%) |
May 15, 2015 | 69.86 | 70.68 | 69.80 | 70.66 | 3,020,851 | +0.73(+1.04%) |
May 14, 2015 | 69.25 | 69.97 | 68.74 | 69.94 | 2,631,453 | +2.05(+3.02%) |
May 13, 2015 | 67.37 | 68.20 | 67.08 | 67.88 | 1,969,057 | +0.60(+0.89%) |
May 12, 2015 | 66.93 | 67.53 | 66.70 | 67.29 | 1,471,528 | +0.35(+0.52%) |
May 11, 2015 | 67.07 | 67.58 | 66.86 | 66.94 | 1,630,341 | -0.27(-0.40%) |
May 08, 2015 | 67.70 | 68.09 | 67.13 | 67.21 | 1,593,622 | +0.30(+0.45%) |
May 07, 2015 | 66.60 | 67.18 | 66.37 | 66.91 | 1,562,200 | +0.32(+0.48%) |
May 06, 2015 | 65.78 | 66.59 | 65.24 | 66.59 | 3,501,420 | +0.99(+1.50%) |
May 05, 2015 | 66.46 | 66.75 | 65.56 | 65.60 | 1,594,862 | -1.06(-1.58%) |
May 04, 2015 | 66.74 | 67.15 | 66.46 | 66.66 | 1,267,316 | +0.04(+0.06%) |
May 01, 2015 | 65.75 | 66.83 | 65.62 | 66.62 | 1,719,534 | +1.01(+1.53%) |
Apr 30, 2015 | 67.06 | 67.55 | 65.54 | 65.61 | 2,896,186 | -1.80(-2.68%) |
Apr 29, 2015 | 68.41 | 68.72 | 67.35 | 67.42 | 2,420,799 | -1.53(-2.23%) |
Apr 28, 2015 | 68.29 | 68.98 | 67.96 | 68.95 | 1,724,623 | +0.56(+0.82%) |
Apr 27, 2015 | 68.43 | 69.16 | 68.17 | 68.39 | 1,793,783 | +0.00(+0.00%) |
Apr 24, 2015 | 68.90 | 68.90 | 67.99 | 68.39 | 2,062,891 | -0.43(-0.62%) |
Apr 23, 2015 | 68.58 | 69.16 | 67.70 | 68.82 | 2,841,868 | +1.56(+2.33%) |
Apr 22, 2015 | 66.96 | 67.37 | 66.44 | 67.26 | 1,661,811 | +0.29(+0.43%) |
Apr 21, 2015 | 67.52 | 67.88 | 66.91 | 66.97 | 1,354,178 | -0.48(-0.71%) |
Apr 20, 2015 | 67.52 | 67.61 | 67.17 | 67.45 | 1,052,325 | +0.34(+0.50%) |
Apr 17, 2015 | 68.05 | 68.12 | 66.90 | 67.11 | 1,369,573 | -1.45(-2.12%) |
Apr 16, 2015 | 68.71 | 69.17 | 68.44 | 68.56 | 1,650,825 | -0.39(-0.56%) |
Apr 15, 2015 | 68.68 | 69.18 | 68.44 | 68.95 | 1,099,593 | +0.61(+0.89%) |
Apr 14, 2015 | 68.25 | 68.49 | 67.84 | 68.34 | 1,271,476 | -0.12(-0.17%) |
Apr 13, 2015 | 68.06 | 68.91 | 67.97 | 68.46 | 1,470,465 | +0.11(+0.16%) |
Apr 10, 2015 | 67.59 | 68.49 | 67.31 | 68.35 | 2,041,833 | +0.72(+1.06%) |
Apr 09, 2015 | 67.23 | 67.73 | 66.84 | 67.63 | 1,942,830 | +0.36(+0.53%) |
Apr 08, 2015 | 67.05 | 67.49 | 66.79 | 67.28 | 1,305,355 | +0.16(+0.24%) |
Apr 07, 2015 | 67.88 | 68.11 | 67.12 | 67.12 | 1,177,729 | -0.50(-0.74%) |
Apr 06, 2015 | 66.69 | 68.04 | 66.40 | 67.61 | 1,490,164 | +0.32(+0.47%) |
Apr 02, 2015 | 66.59 | 67.30 | 67.30 | 67.30 | 1,939,628 | +0.48(+0.72%) |
Apr 01, 2015 | 67.80 | 67.87 | 66.71 | 66.82 | 2,114,578 | -1.03(-1.51%) |
Mar 31, 2015 | 67.95 | 68.28 | 67.53 | 67.84 | 1,478,897 | -0.37(-0.54%) |
Mar 30, 2015 | 67.76 | 68.32 | 67.66 | 68.21 | 1,421,519 | +0.68(+1.00%) |
Mar 27, 2015 | 66.91 | 67.68 | 66.73 | 67.53 | 1,392,350 | +0.30(+0.44%) |
Mar 26, 2015 | 66.50 | 67.38 | 66.17 | 67.24 | 2,167,881 | +0.70(+1.05%) |
Mar 25, 2015 | 67.73 | 67.87 | 66.54 | 66.54 | 1,437,417 | -1.18(-1.74%) |
Mar 24, 2015 | 67.42 | 67.89 | 66.87 | 67.71 | 1,704,689 | +0.39(+0.58%) |
Mar 23, 2015 | 68.15 | 68.27 | 67.33 | 67.33 | 1,066,399 | -0.65(-0.95%) |
Mar 20, 2015 | 68.03 | 68.57 | 67.89 | 67.97 | 1,845,933 | +0.34(+0.50%) |
Mar 19, 2015 | 67.95 | 68.16 | 67.18 | 67.63 | 1,240,084 | -0.67(-0.98%) |
Mar 18, 2015 | 67.29 | 68.51 | 66.78 | 68.30 | 1,593,695 | +0.76(+1.12%) |
Mar 17, 2015 | 67.74 | 67.84 | 67.22 | 67.54 | 1,628,967 | -0.82(-1.20%) |
Mar 16, 2015 | 67.35 | 68.41 | 67.09 | 68.36 | 1,667,683 | +1.38(+2.05%) |
Mar 13, 2015 | 67.09 | 67.16 | 66.12 | 66.99 | 1,563,638 | -0.17(-0.25%) |
Mar 12, 2015 | 66.18 | 67.26 | 66.17 | 67.16 | 1,058,948 | +1.19(+1.80%) |
Mar 11, 2015 | 66.05 | 66.17 | 65.51 | 65.97 | 1,273,222 | -0.03(-0.05%) |
Mar 10, 2015 | 66.80 | 66.80 | 65.92 | 66.00 | 1,852,601 | -1.42(-2.11%) |
Mar 09, 2015 | 66.77 | 67.58 | 66.77 | 67.43 | 1,325,883 | +0.80(+1.20%) |
Mar 06, 2015 | 66.94 | 67.30 | 66.15 | 66.63 | 1,626,865 | -0.82(-1.21%) |
Mar 05, 2015 | 67.18 | 67.48 | 67.07 | 67.45 | 1,888,805 | +0.68(+1.01%) |
Mar 04, 2015 | 66.95 | 67.22 | 65.95 | 66.77 | 2,080,652 | -0.45(-0.67%) |
Mar 03, 2015 | 67.18 | 67.55 | 66.73 | 67.22 | 1,484,261 | -0.33(-0.49%) |