Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 72.47 | 72.83 | 71.57 | 72.66 | 4,844,449 | +0.07(+0.10%) |
May 28, 2015 | 72.82 | 73.39 | 72.44 | 72.59 | 5,072,839 | -1.27(-1.72%) |
May 27, 2015 | 72.90 | 74.36 | 72.83 | 73.85 | 3,932,127 | +0.38(+0.52%) |
May 26, 2015 | 73.56 | 73.88 | 73.12 | 73.47 | 6,555,333 | -1.44(-1.92%) |
May 22, 2015 | 72.90 | 74.91 | 74.91 | 74.91 | 11,319,567 | +2.10(+2.88%) |
May 21, 2015 | 73.41 | 74.58 | 72.22 | 72.81 | 12,331,960 | +2.75(+3.92%) |
May 20, 2015 | 71.14 | 71.14 | 69.20 | 70.07 | 9,684,651 | -1.32(-1.85%) |
May 19, 2015 | 72.89 | 73.00 | 70.75 | 71.39 | 5,110,053 | -1.32(-1.81%) |
May 18, 2015 | 72.46 | 73.10 | 71.58 | 72.70 | 2,860,129 | +0.40(+0.55%) |
May 15, 2015 | 73.12 | 73.21 | 72.16 | 72.31 | 3,654,086 | -0.48(-0.66%) |
May 14, 2015 | 72.41 | 72.98 | 71.71 | 72.78 | 3,203,147 | +1.09(+1.52%) |
May 13, 2015 | 72.30 | 72.44 | 70.93 | 71.70 | 4,215,129 | +0.02(+0.03%) |
May 12, 2015 | 70.61 | 72.06 | 69.95 | 71.68 | 3,580,098 | +0.57(+0.80%) |
May 11, 2015 | 71.39 | 72.19 | 71.11 | 71.11 | 4,053,801 | -1.20(-1.66%) |
May 08, 2015 | 71.91 | 73.40 | 71.67 | 72.31 | 6,164,486 | -2.12(-2.84%) |
May 07, 2015 | 73.98 | 74.67 | 73.30 | 74.42 | 4,383,382 | +0.73(+0.99%) |
May 06, 2015 | 73.55 | 75.43 | 72.70 | 73.69 | 11,135,699 | +1.04(+1.43%) |
May 05, 2015 | 71.41 | 76.08 | 70.91 | 72.66 | 20,026,118 | +1.15(+1.61%) |
May 04, 2015 | 72.18 | 72.28 | 70.92 | 71.51 | 5,065,120 | -1.76(-2.40%) |
May 01, 2015 | 73.27 | 74.40 | 71.91 | 73.26 | 9,222,855 | +0.54(+0.74%) |
Apr 30, 2015 | 72.10 | 73.90 | 70.91 | 72.72 | 17,513,544 | -1.83(-2.45%) |
Apr 29, 2015 | 66.22 | 78.36 | 65.80 | 74.55 | 28,266,440 | +7.75(+11.60%) |
Apr 28, 2015 | 67.88 | 68.25 | 66.48 | 66.80 | 2,836,450 | -0.95(-1.40%) |
Apr 27, 2015 | 68.37 | 68.85 | 67.61 | 67.75 | 2,646,642 | +0.01(+0.01%) |
Apr 24, 2015 | 68.51 | 68.62 | 67.29 | 67.74 | 1,914,044 | -0.64(-0.93%) |
Apr 23, 2015 | 67.27 | 68.99 | 67.17 | 68.38 | 3,522,990 | +0.76(+1.12%) |
Apr 22, 2015 | 67.29 | 68.03 | 66.93 | 67.62 | 2,054,041 | +0.33(+0.49%) |
Apr 21, 2015 | 67.30 | 67.83 | 67.02 | 67.29 | 2,226,577 | +0.48(+0.72%) |
Apr 20, 2015 | 66.10 | 66.96 | 66.10 | 66.81 | 1,947,722 | +1.09(+1.66%) |
Apr 17, 2015 | 67.07 | 67.07 | 65.35 | 65.72 | 3,799,116 | -2.10(-3.09%) |
Apr 16, 2015 | 66.58 | 68.12 | 66.56 | 67.82 | 2,272,257 | +0.70(+1.04%) |
Apr 15, 2015 | 67.18 | 67.42 | 66.89 | 67.12 | 2,142,984 | +0.30(+0.45%) |
Apr 14, 2015 | 67.03 | 67.32 | 66.21 | 66.82 | 1,940,467 | -0.17(-0.25%) |
Apr 13, 2015 | 67.67 | 68.23 | 66.91 | 66.99 | 2,133,736 | -0.56(-0.83%) |
Apr 10, 2015 | 67.51 | 67.90 | 66.85 | 67.55 | 1,955,514 | -0.10(-0.15%) |
Apr 09, 2015 | 68.23 | 68.26 | 66.73 | 67.65 | 2,580,887 | -0.47(-0.69%) |
Apr 08, 2015 | 68.17 | 68.83 | 67.72 | 68.12 | 2,570,055 | +0.01(+0.01%) |
Apr 07, 2015 | 68.15 | 69.66 | 67.90 | 68.11 | 3,822,118 | +0.26(+0.38%) |
Apr 06, 2015 | 66.15 | 67.97 | 65.91 | 67.85 | 6,383,713 | +1.26(+1.89%) |
Apr 02, 2015 | 66.16 | 66.59 | 66.59 | 66.59 | 2,024,240 | +0.60(+0.91%) |
Apr 01, 2015 | 66.42 | 66.46 | 65.33 | 65.99 | 3,717,628 | -0.73(-1.09%) |
Mar 31, 2015 | 66.42 | 67.87 | 66.37 | 66.72 | 4,036,697 | -0.04(-0.06%) |
Mar 30, 2015 | 67.31 | 67.47 | 66.15 | 66.76 | 2,744,684 | +0.30(+0.45%) |
Mar 27, 2015 | 65.69 | 66.59 | 65.47 | 66.46 | 2,109,105 | +0.56(+0.85%) |
Mar 26, 2015 | 65.63 | 66.37 | 64.73 | 65.90 | 2,975,507 | +0.21(+0.32%) |
Mar 25, 2015 | 67.21 | 67.25 | 65.44 | 65.69 | 4,035,214 | -1.59(-2.36%) |
Mar 24, 2015 | 67.59 | 67.74 | 67.17 | 67.28 | 3,220,121 | -0.29(-0.43%) |
Mar 23, 2015 | 67.61 | 68.17 | 67.29 | 67.57 | 3,663,808 | -0.03(-0.04%) |
Mar 20, 2015 | 69.10 | 69.80 | 67.20 | 67.60 | 8,660,803 | -1.19(-1.73%) |
Mar 19, 2015 | 68.21 | 68.86 | 68.01 | 68.79 | 3,888,148 | +0.33(+0.48%) |
Mar 18, 2015 | 66.95 | 68.85 | 66.66 | 68.46 | 5,583,743 | +1.00(+1.48%) |
Mar 17, 2015 | 65.87 | 67.47 | 65.79 | 67.46 | 5,601,257 | +1.12(+1.69%) |
Mar 16, 2015 | 64.87 | 66.38 | 64.83 | 66.34 | 4,544,780 | +1.83(+2.83%) |
Mar 13, 2015 | 64.73 | 65.33 | 63.82 | 64.52 | 3,252,246 | -0.35(-0.54%) |
Mar 12, 2015 | 63.58 | 65.26 | 63.58 | 64.87 | 3,814,467 | +1.27(+1.99%) |
Mar 11, 2015 | 63.92 | 64.42 | 63.57 | 63.60 | 3,377,539 | -0.08(-0.13%) |
Mar 10, 2015 | 64.70 | 64.88 | 63.68 | 63.68 | 3,945,160 | -1.72(-2.63%) |
Mar 09, 2015 | 64.67 | 65.58 | 64.24 | 65.39 | 4,573,723 | +0.92(+1.43%) |
Mar 06, 2015 | 65.09 | 65.85 | 64.20 | 64.48 | 3,866,863 | -1.03(-1.57%) |
Mar 05, 2015 | 65.03 | 65.97 | 64.68 | 65.50 | 3,930,122 | +0.71(+1.09%) |
Mar 04, 2015 | 66.29 | 66.86 | 64.65 | 64.80 | 9,132,283 | -2.07(-3.09%) |
Mar 03, 2015 | 67.97 | 68.24 | 66.62 | 66.86 | 4,950,560 | -1.51(-2.21%) |