Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 66.45 | 66.93 | 66.08 | 66.79 | 49,400 | +0.16(+0.24%) |
May 28, 2015 | 66.27 | 67.25 | 65.78 | 66.63 | 22,192 | -0.02(-0.03%) |
May 27, 2015 | 67.03 | 67.03 | 66.02 | 66.65 | 15,003 | +0.00(+0.00%) |
May 26, 2015 | 66.91 | 66.91 | 66.10 | 66.65 | 33,350 | -0.60(-0.89%) |
May 22, 2015 | 67.52 | 67.25 | 67.25 | 67.25 | 21,900 | -0.19(-0.28%) |
May 21, 2015 | 67.66 | 67.78 | 67.10 | 67.44 | 25,727 | +0.26(+0.39%) |
May 20, 2015 | 68.43 | 68.48 | 66.90 | 67.18 | 27,297 | -1.17(-1.71%) |
May 19, 2015 | 68.02 | 68.53 | 67.27 | 68.35 | 50,850 | +0.62(+0.92%) |
May 18, 2015 | 67.53 | 67.75 | 66.82 | 67.73 | 42,298 | +0.70(+1.04%) |
May 15, 2015 | 66.85 | 67.22 | 66.61 | 67.03 | 41,787 | +0.26(+0.39%) |
May 14, 2015 | 65.68 | 66.91 | 65.68 | 66.77 | 44,225 | +1.22(+1.86%) |
May 13, 2015 | 65.32 | 65.93 | 65.04 | 65.55 | 41,956 | +0.23(+0.35%) |
May 12, 2015 | 65.67 | 65.67 | 64.80 | 65.32 | 55,249 | -0.36(-0.55%) |
May 11, 2015 | 66.39 | 66.39 | 64.68 | 65.68 | 51,745 | -0.69(-1.04%) |
May 08, 2015 | 67.60 | 67.60 | 66.15 | 66.37 | 44,064 | -0.85(-1.26%) |
May 07, 2015 | 67.83 | 67.93 | 67.08 | 67.22 | 38,455 | -0.86(-1.26%) |
May 06, 2015 | 68.82 | 68.82 | 67.41 | 68.08 | 51,915 | -0.64(-0.93%) |
May 05, 2015 | 69.16 | 69.24 | 68.33 | 68.72 | 61,920 | -0.80(-1.15%) |
May 04, 2015 | 69.18 | 69.86 | 69.18 | 69.52 | 44,354 | +0.47(+0.68%) |
May 01, 2015 | 69.08 | 69.22 | 68.70 | 69.05 | 59,494 | +0.05(+0.07%) |
Apr 30, 2015 | 69.09 | 69.71 | 68.63 | 69.00 | 57,826 | -0.50(-0.72%) |
Apr 29, 2015 | 69.43 | 69.56 | 69.35 | 69.50 | 16,682 | +0.11(+0.16%) |
Apr 28, 2015 | 69.33 | 69.66 | 69.03 | 69.39 | 58,747 | -0.14(-0.20%) |
Apr 27, 2015 | 69.21 | 70.15 | 69.05 | 69.53 | 28,148 | +0.08(+0.12%) |
Apr 24, 2015 | 69.23 | 69.23 | 69.22 | 69.45 | 53,102 | -0.19(-0.27%) |
Apr 23, 2015 | 69.37 | 70.35 | 69.30 | 69.64 | 28,474 | -0.07(-0.10%) |
Apr 22, 2015 | 69.62 | 70.06 | 69.20 | 69.71 | 20,896 | -0.01(-0.01%) |
Apr 21, 2015 | 69.70 | 70.00 | 69.70 | 69.72 | 43,461 | +0.01(+0.01%) |
Apr 20, 2015 | 69.18 | 69.83 | 69.18 | 69.71 | 17,636 | +0.57(+0.82%) |
Apr 17, 2015 | 69.42 | 69.59 | 68.66 | 69.14 | 56,457 | -0.88(-1.26%) |
Apr 16, 2015 | 69.38 | 70.28 | 69.38 | 70.02 | 22,203 | +0.24(+0.34%) |
Apr 15, 2015 | 70.30 | 70.30 | 69.45 | 69.78 | 30,574 | -0.10(-0.14%) |
Apr 14, 2015 | 69.58 | 69.95 | 68.88 | 69.88 | 35,163 | +0.01(+0.01%) |
Apr 13, 2015 | 69.62 | 70.20 | 69.27 | 69.87 | 43,060 | +0.27(+0.39%) |
Apr 10, 2015 | 69.34 | 69.85 | 68.74 | 69.60 | 81,346 | +0.66(+0.96%) |
Apr 09, 2015 | 68.48 | 68.95 | 68.27 | 68.94 | 50,734 | +0.22(+0.32%) |
Apr 08, 2015 | 68.09 | 68.82 | 68.00 | 68.72 | 80,496 | +0.79(+1.16%) |
Apr 07, 2015 | 68.54 | 68.54 | 67.83 | 67.93 | 36,676 | -0.56(-0.82%) |
Apr 06, 2015 | 68.22 | 68.99 | 67.88 | 68.49 | 60,124 | +0.02(+0.03%) |
Apr 02, 2015 | 68.40 | 68.47 | 68.47 | 68.47 | 26,800 | +0.12(+0.18%) |
Apr 01, 2015 | 68.08 | 68.70 | 67.59 | 68.35 | 33,110 | -0.09(-0.13%) |
Mar 31, 2015 | 68.61 | 68.61 | 67.73 | 68.44 | 75,649 | -0.51(-0.74%) |
Mar 30, 2015 | 68.88 | 69.68 | 68.62 | 68.95 | 83,595 | +0.52(+0.76%) |
Mar 27, 2015 | 68.24 | 68.82 | 68.24 | 68.43 | 93,945 | +0.02(+0.03%) |
Mar 26, 2015 | 65.70 | 68.53 | 65.70 | 68.41 | 114,088 | +2.32(+3.51%) |
Mar 25, 2015 | 68.26 | 68.45 | 65.89 | 66.09 | 26,159 | -2.31(-3.38%) |
Mar 24, 2015 | 69.07 | 69.07 | 68.13 | 68.40 | 24,570 | -0.44(-0.64%) |
Mar 23, 2015 | 67.05 | 69.34 | 67.05 | 68.84 | 51,661 | +1.73(+2.58%) |
Mar 20, 2015 | 68.78 | 68.78 | 67.11 | 67.11 | 123,227 | -1.31(-1.91%) |
Mar 19, 2015 | 69.04 | 69.04 | 68.16 | 68.42 | 35,124 | -0.60(-0.87%) |
Mar 18, 2015 | 68.81 | 69.27 | 68.46 | 69.02 | 66,248 | +0.02(+0.03%) |
Mar 17, 2015 | 69.30 | 69.49 | 68.93 | 69.00 | 53,749 | -0.30(-0.43%) |
Mar 16, 2015 | 69.50 | 69.92 | 68.98 | 69.30 | 49,559 | -0.10(-0.14%) |
Mar 13, 2015 | 71.80 | 71.80 | 67.75 | 69.40 | 161,210 | -2.89(-4.00%) |
Mar 12, 2015 | 71.72 | 72.36 | 71.12 | 72.29 | 40,201 | +1.12(+1.57%) |
Mar 11, 2015 | 71.46 | 71.46 | 71.00 | 71.17 | 29,992 | +0.06(+0.08%) |
Mar 10, 2015 | 72.23 | 72.23 | 71.00 | 71.11 | 35,464 | -1.54(-2.12%) |
Mar 09, 2015 | 72.49 | 73.00 | 71.89 | 72.65 | 46,144 | +0.97(+1.35%) |
Mar 06, 2015 | 71.25 | 71.83 | 70.90 | 71.68 | 54,798 | -0.03(-0.04%) |
Mar 05, 2015 | 71.35 | 72.09 | 71.30 | 71.71 | 32,954 | +0.29(+0.41%) |
Mar 04, 2015 | 71.36 | 71.72 | 71.19 | 71.42 | 49,541 | +0.07(+0.10%) |
Mar 03, 2015 | 71.96 | 71.99 | 71.01 | 71.35 | 74,795 | +0.11(+0.15%) |