Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 70.70 | 71.88 | 70.07 | 71.51 | 346,088 | -0.53(-0.74%) |
May 28, 2015 | 72.02 | 72.41 | 71.00 | 72.04 | 168,276 | +0.51(+0.71%) |
May 27, 2015 | 72.53 | 73.57 | 71.32 | 71.53 | 279,211 | -0.53(-0.74%) |
May 26, 2015 | 75.17 | 75.38 | 71.86 | 72.07 | 647,965 | -3.94(-5.18%) |
May 22, 2015 | 75.47 | 76.01 | 76.01 | 76.01 | 242,703 | -0.09(-0.12%) |
May 21, 2015 | 77.63 | 77.85 | 75.56 | 76.10 | 265,449 | -3.27(-4.12%) |
May 20, 2015 | 79.25 | 80.45 | 77.86 | 79.37 | 273,217 | -0.39(-0.49%) |
May 19, 2015 | 80.34 | 80.48 | 77.19 | 79.76 | 441,195 | +2.11(+2.72%) |
May 18, 2015 | 76.38 | 77.86 | 76.14 | 77.65 | 403,553 | +3.50(+4.72%) |
May 15, 2015 | 76.45 | 76.68 | 73.39 | 74.15 | 698,579 | -4.73(-5.99%) |
May 14, 2015 | 79.41 | 79.78 | 77.63 | 78.88 | 359,204 | -0.63(-0.79%) |
May 13, 2015 | 76.03 | 79.85 | 75.89 | 79.50 | 657,539 | +1.88(+2.42%) |
May 12, 2015 | 78.88 | 79.57 | 76.05 | 77.63 | 441,151 | -0.58(-0.74%) |
May 11, 2015 | 74.43 | 78.22 | 74.43 | 78.21 | 458,456 | +5.35(+7.35%) |
May 08, 2015 | 71.37 | 73.29 | 71.07 | 72.85 | 313,347 | -0.67(-0.91%) |
May 07, 2015 | 74.94 | 75.10 | 72.78 | 73.53 | 631,067 | -3.01(-3.94%) |
May 06, 2015 | 74.01 | 76.93 | 73.97 | 76.54 | 796,319 | +3.68(+5.06%) |
May 05, 2015 | 72.62 | 74.61 | 72.32 | 72.85 | 608,342 | +0.32(+0.45%) |
May 04, 2015 | 70.10 | 72.76 | 69.73 | 72.53 | 320,793 | +1.95(+2.76%) |
May 01, 2015 | 69.29 | 71.07 | 68.87 | 70.58 | 242,625 | +2.83(+4.17%) |
Apr 30, 2015 | 69.29 | 70.17 | 67.59 | 67.76 | 420,364 | -0.42(-0.61%) |
Apr 29, 2015 | 67.99 | 68.87 | 67.11 | 68.17 | 392,926 | +2.34(+3.56%) |
Apr 28, 2015 | 64.51 | 65.86 | 63.72 | 65.83 | 215,273 | +2.62(+4.14%) |
Apr 27, 2015 | 63.31 | 64.23 | 62.61 | 63.21 | 140,789 | -0.02(-0.04%) |
Apr 24, 2015 | 63.91 | 63.98 | 62.73 | 63.24 | 154,386 | -1.25(-1.94%) |
Apr 23, 2015 | 65.21 | 65.41 | 63.58 | 64.49 | 748,081 | -0.83(-1.28%) |
Apr 22, 2015 | 62.73 | 65.53 | 62.70 | 65.32 | 325,207 | +2.92(+4.68%) |
Apr 21, 2015 | 61.71 | 62.61 | 61.45 | 62.40 | 132,100 | +0.83(+1.35%) |
Apr 20, 2015 | 60.69 | 62.08 | 60.69 | 61.57 | 112,052 | +1.46(+2.43%) |
Apr 17, 2015 | 62.50 | 62.52 | 59.72 | 60.11 | 202,055 | -2.06(-3.32%) |
Apr 16, 2015 | 61.11 | 62.96 | 60.94 | 62.17 | 211,979 | +0.90(+1.48%) |
Apr 15, 2015 | 60.71 | 61.68 | 60.39 | 61.27 | 160,816 | +0.12(+0.19%) |
Apr 14, 2015 | 60.25 | 61.48 | 59.48 | 61.15 | 238,249 | -1.32(-2.11%) |
Apr 13, 2015 | 62.91 | 63.05 | 62.19 | 62.47 | 165,366 | -0.28(-0.44%) |
Apr 10, 2015 | 61.73 | 62.83 | 61.55 | 62.75 | 153,158 | -0.23(-0.37%) |
Apr 09, 2015 | 60.94 | 63.38 | 60.94 | 62.98 | 188,216 | +2.25(+3.70%) |
Apr 08, 2015 | 60.73 | 62.19 | 60.38 | 60.73 | 178,423 | -0.02(-0.04%) |
Apr 07, 2015 | 62.03 | 62.47 | 60.57 | 60.76 | 172,335 | -1.46(-2.35%) |
Apr 06, 2015 | 60.34 | 62.68 | 60.20 | 62.22 | 177,317 | +1.02(+1.67%) |
Apr 02, 2015 | 59.72 | 61.20 | 61.20 | 61.20 | 176,503 | +1.78(+3.00%) |
Apr 01, 2015 | 60.62 | 60.62 | 58.95 | 59.41 | 301,391 | -2.46(-3.97%) |
Mar 31, 2015 | 62.52 | 62.94 | 61.48 | 61.87 | 157,061 | -0.39(-0.63%) |
Mar 30, 2015 | 61.62 | 62.66 | 61.43 | 62.26 | 159,202 | +0.81(+1.32%) |
Mar 27, 2015 | 62.98 | 62.98 | 61.31 | 61.45 | 157,266 | -2.18(-3.42%) |
Mar 26, 2015 | 61.59 | 64.12 | 61.48 | 63.63 | 317,847 | +2.73(+4.49%) |
Mar 25, 2015 | 59.16 | 60.94 | 59.16 | 60.90 | 155,180 | +1.51(+2.54%) |
Mar 24, 2015 | 60.53 | 60.98 | 59.39 | 59.39 | 173,965 | -1.76(-2.88%) |
Mar 23, 2015 | 60.67 | 61.66 | 60.64 | 61.15 | 121,536 | +0.30(+0.49%) |
Mar 20, 2015 | 61.43 | 61.48 | 60.70 | 60.85 | 194,135 | -1.00(-1.61%) |
Mar 19, 2015 | 61.36 | 62.67 | 60.85 | 61.85 | 305,692 | +0.81(+1.33%) |
Mar 18, 2015 | 63.45 | 65.35 | 60.99 | 61.04 | 401,876 | -3.80(-5.86%) |
Mar 17, 2015 | 65.46 | 65.90 | 64.65 | 64.84 | 195,301 | -1.67(-2.51%) |
Mar 16, 2015 | 66.50 | 67.50 | 66.13 | 66.50 | 234,777 | -1.92(-2.81%) |
Mar 13, 2015 | 68.36 | 68.78 | 67.05 | 68.43 | 203,298 | +0.67(+0.99%) |
Mar 12, 2015 | 66.18 | 68.42 | 66.06 | 67.76 | 386,115 | +0.09(+0.14%) |
Mar 11, 2015 | 69.29 | 69.49 | 67.29 | 67.66 | 321,996 | -1.60(-2.31%) |
Mar 10, 2015 | 69.77 | 70.14 | 68.95 | 69.26 | 346,793 | -2.83(-3.92%) |
Mar 09, 2015 | 72.00 | 73.04 | 71.67 | 72.09 | 347,032 | -2.04(-2.75%) |
Mar 06, 2015 | 72.14 | 75.01 | 71.90 | 74.13 | 603,523 | +4.68(+6.74%) |
Mar 05, 2015 | 69.24 | 70.17 | 68.57 | 69.45 | 181,125 | +0.35(+0.50%) |
Mar 04, 2015 | 68.50 | 69.73 | 69.35 | 69.10 | 161,394 | -0.25(-0.37%) |
Mar 03, 2015 | 68.57 | 69.35 | 67.80 | 69.35 | 262,319 | +0.81(+1.18%) |