Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 70.68 | 70.71 | 69.96 | 70.31 | 2,662,196 | -0.38(-0.54%) |
May 28, 2015 | 70.61 | 70.95 | 70.40 | 70.69 | 1,577,962 | +0.05(+0.07%) |
May 27, 2015 | 70.27 | 70.74 | 70.12 | 70.64 | 2,453,548 | +0.40(+0.57%) |
May 26, 2015 | 71.16 | 71.39 | 70.07 | 70.24 | 2,271,340 | -1.15(-1.61%) |
May 22, 2015 | 71.69 | 71.39 | 71.39 | 71.39 | 1,822,355 | -0.37(-0.52%) |
May 21, 2015 | 71.83 | 72.04 | 71.60 | 71.76 | 1,845,521 | -0.13(-0.18%) |
May 20, 2015 | 72.41 | 72.41 | 71.88 | 71.89 | 2,149,918 | -0.39(-0.53%) |
May 19, 2015 | 72.19 | 72.46 | 71.88 | 72.27 | 2,281,258 | +0.35(+0.48%) |
May 18, 2015 | 71.84 | 72.20 | 71.54 | 71.93 | 1,937,829 | -0.24(-0.33%) |
May 15, 2015 | 72.56 | 72.69 | 71.95 | 72.17 | 1,954,525 | -0.18(-0.25%) |
May 14, 2015 | 71.51 | 72.38 | 71.14 | 72.35 | 2,301,538 | +1.38(+1.95%) |
May 13, 2015 | 71.25 | 71.75 | 70.88 | 70.97 | 2,372,858 | -0.37(-0.52%) |
May 12, 2015 | 71.40 | 71.70 | 70.59 | 71.34 | 1,884,885 | -0.37(-0.52%) |
May 11, 2015 | 71.76 | 72.13 | 71.58 | 71.71 | 2,069,155 | -0.12(-0.16%) |
May 08, 2015 | 71.39 | 72.20 | 71.35 | 71.82 | 1,781,820 | +0.87(+1.22%) |
May 07, 2015 | 70.40 | 71.20 | 69.87 | 70.95 | 2,015,132 | +0.73(+1.04%) |
May 06, 2015 | 70.48 | 70.85 | 69.72 | 70.23 | 1,958,513 | -0.16(-0.23%) |
May 05, 2015 | 71.17 | 71.17 | 70.01 | 70.39 | 1,866,110 | -0.73(-1.03%) |
May 04, 2015 | 71.09 | 71.53 | 70.81 | 71.12 | 2,423,258 | +0.39(+0.55%) |
May 01, 2015 | 69.50 | 70.94 | 69.50 | 70.74 | 2,537,032 | +1.23(+1.76%) |
Apr 30, 2015 | 70.07 | 70.71 | 69.33 | 69.51 | 2,668,827 | -0.70(-1.00%) |
Apr 29, 2015 | 69.96 | 70.66 | 69.69 | 70.21 | 2,328,560 | -0.18(-0.26%) |
Apr 28, 2015 | 69.73 | 70.42 | 69.37 | 70.39 | 1,993,807 | +0.75(+1.07%) |
Apr 27, 2015 | 70.24 | 70.27 | 69.50 | 69.64 | 1,784,105 | -0.24(-0.35%) |
Apr 24, 2015 | 70.42 | 70.42 | 69.33 | 69.89 | 1,443,715 | -0.63(-0.90%) |
Apr 23, 2015 | 69.99 | 70.79 | 69.91 | 70.52 | 1,216,298 | +0.37(+0.53%) |
Apr 22, 2015 | 70.00 | 70.29 | 69.57 | 70.14 | 1,208,372 | +0.17(+0.25%) |
Apr 21, 2015 | 70.02 | 70.81 | 69.73 | 69.97 | 1,888,116 | +0.25(+0.35%) |
Apr 20, 2015 | 68.94 | 69.81 | 68.74 | 69.73 | 1,718,041 | +1.04(+1.52%) |
Apr 17, 2015 | 69.59 | 69.90 | 68.49 | 68.68 | 2,390,561 | -1.52(-2.17%) |
Apr 16, 2015 | 70.35 | 70.51 | 70.10 | 70.20 | 1,779,738 | -0.31(-0.44%) |
Apr 15, 2015 | 70.63 | 70.78 | 70.39 | 70.51 | 1,801,469 | +0.12(+0.16%) |
Apr 14, 2015 | 70.50 | 70.83 | 70.05 | 70.40 | 1,662,253 | -0.25(-0.35%) |
Apr 13, 2015 | 70.81 | 71.29 | 70.51 | 70.65 | 1,619,662 | -0.35(-0.49%) |
Apr 10, 2015 | 71.34 | 71.36 | 70.84 | 70.99 | 2,259,061 | -0.21(-0.30%) |
Apr 09, 2015 | 71.08 | 71.32 | 70.44 | 71.21 | 1,405,138 | +0.02(+0.03%) |
Apr 08, 2015 | 70.46 | 71.29 | 70.33 | 71.18 | 1,615,753 | +0.59(+0.83%) |
Apr 07, 2015 | 70.90 | 71.23 | 70.56 | 70.59 | 1,264,349 | -0.32(-0.46%) |
Apr 06, 2015 | 70.43 | 71.25 | 70.23 | 70.92 | 1,763,128 | +0.27(+0.38%) |
Apr 02, 2015 | 70.59 | 70.65 | 70.65 | 70.65 | 2,067,419 | +0.54(+0.77%) |
Apr 01, 2015 | 70.49 | 70.49 | 69.34 | 70.10 | 1,827,806 | -0.31(-0.44%) |
Mar 31, 2015 | 70.18 | 70.99 | 70.04 | 70.42 | 2,045,872 | -0.21(-0.29%) |
Mar 30, 2015 | 69.86 | 70.85 | 69.82 | 70.62 | 1,386,196 | +1.04(+1.49%) |
Mar 27, 2015 | 69.35 | 69.82 | 69.23 | 69.59 | 1,733,076 | +0.18(+0.26%) |
Mar 26, 2015 | 69.28 | 69.70 | 68.99 | 69.40 | 1,945,803 | -0.27(-0.39%) |
Mar 25, 2015 | 71.64 | 71.66 | 69.68 | 69.68 | 2,076,137 | -1.83(-2.56%) |
Mar 24, 2015 | 71.66 | 72.03 | 71.50 | 71.51 | 1,420,324 | -0.28(-0.39%) |
Mar 23, 2015 | 72.37 | 72.37 | 71.77 | 71.78 | 1,937,494 | -0.38(-0.53%) |
Mar 20, 2015 | 72.19 | 72.36 | 71.93 | 72.17 | 5,009,643 | +0.33(+0.46%) |
Mar 19, 2015 | 71.85 | 72.18 | 71.76 | 71.84 | 2,607,400 | +0.02(+0.02%) |
Mar 18, 2015 | 71.23 | 72.16 | 70.35 | 71.82 | 2,344,878 | +0.58(+0.82%) |
Mar 17, 2015 | 71.46 | 71.80 | 71.17 | 71.24 | 2,415,585 | -0.58(-0.81%) |
Mar 16, 2015 | 71.14 | 71.97 | 70.88 | 71.82 | 2,023,469 | +1.21(+1.71%) |
Mar 13, 2015 | 70.79 | 71.10 | 70.15 | 70.61 | 2,007,486 | -0.42(-0.59%) |
Mar 12, 2015 | 70.23 | 71.11 | 69.99 | 71.03 | 1,448,142 | +1.16(+1.65%) |
Mar 11, 2015 | 69.88 | 70.25 | 69.59 | 69.88 | 2,094,082 | +0.27(+0.38%) |
Mar 10, 2015 | 70.35 | 70.56 | 69.61 | 69.61 | 2,342,930 | -1.38(-1.95%) |
Mar 09, 2015 | 70.63 | 71.12 | 70.19 | 70.99 | 1,812,655 | +0.69(+0.98%) |
Mar 06, 2015 | 70.57 | 71.10 | 70.17 | 70.30 | 2,459,918 | -0.62(-0.87%) |
Mar 05, 2015 | 70.79 | 71.05 | 70.52 | 70.92 | 3,337,693 | +0.14(+0.20%) |
Mar 04, 2015 | 72.14 | 72.51 | 70.73 | 70.78 | 4,044,043 | -1.74(-2.40%) |
Mar 03, 2015 | 73.21 | 73.57 | 72.21 | 72.51 | 3,684,607 | -1.21(-1.64%) |