Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 70.79 | 70.91 | 69.90 | 70.10 | 2,948,443 | -0.62(-0.88%) |
May 28, 2015 | 70.87 | 71.08 | 70.37 | 70.72 | 2,202,595 | -0.28(-0.39%) |
May 27, 2015 | 70.85 | 71.35 | 70.56 | 71.00 | 2,540,871 | +0.57(+0.81%) |
May 26, 2015 | 71.29 | 71.29 | 70.04 | 70.43 | 3,377,552 | -0.90(-1.26%) |
May 22, 2015 | 71.23 | 71.33 | 71.33 | 71.33 | 2,074,623 | -0.08(-0.11%) |
May 21, 2015 | 71.54 | 71.68 | 71.14 | 71.40 | 2,570,187 | -0.20(-0.28%) |
May 20, 2015 | 71.52 | 71.88 | 71.24 | 71.60 | 2,525,911 | -0.05(-0.07%) |
May 19, 2015 | 71.23 | 71.77 | 71.05 | 71.65 | 3,118,552 | +0.71(+1.01%) |
May 18, 2015 | 70.67 | 71.07 | 70.47 | 70.94 | 1,985,321 | +0.44(+0.63%) |
May 15, 2015 | 71.00 | 71.09 | 70.13 | 70.50 | 3,750,195 | -0.37(-0.52%) |
May 14, 2015 | 70.57 | 70.89 | 70.26 | 70.87 | 2,849,737 | +0.69(+0.98%) |
May 13, 2015 | 69.62 | 70.23 | 69.40 | 70.18 | 2,589,324 | +0.62(+0.89%) |
May 12, 2015 | 69.54 | 69.76 | 69.00 | 69.56 | 2,907,049 | -0.34(-0.48%) |
May 11, 2015 | 69.75 | 70.19 | 69.63 | 69.89 | 2,514,413 | +0.13(+0.18%) |
May 08, 2015 | 69.29 | 69.93 | 68.93 | 69.77 | 3,298,714 | +0.96(+1.39%) |
May 07, 2015 | 68.93 | 69.06 | 68.29 | 68.81 | 3,755,696 | -0.18(-0.27%) |
May 06, 2015 | 69.08 | 69.29 | 68.46 | 69.00 | 3,934,230 | +0.31(+0.45%) |
May 05, 2015 | 68.46 | 69.32 | 68.41 | 68.69 | 3,306,836 | +0.01(+0.01%) |
May 04, 2015 | 68.46 | 68.82 | 68.30 | 68.68 | 2,317,400 | +0.28(+0.40%) |
May 01, 2015 | 67.83 | 68.45 | 67.60 | 68.40 | 3,401,684 | +0.90(+1.34%) |
Apr 30, 2015 | 66.98 | 67.50 | 66.64 | 67.50 | 5,032,001 | +0.41(+0.61%) |
Apr 29, 2015 | 67.29 | 67.62 | 66.66 | 67.09 | 2,275,594 | -0.31(-0.46%) |
Apr 28, 2015 | 67.23 | 67.56 | 66.84 | 67.40 | 2,136,264 | +0.31(+0.46%) |
Apr 27, 2015 | 67.28 | 67.68 | 67.04 | 67.09 | 3,372,603 | -0.07(-0.10%) |
Apr 24, 2015 | 66.87 | 67.68 | 66.26 | 67.16 | 4,528,350 | -1.19(-1.73%) |
Apr 23, 2015 | 68.19 | 68.74 | 68.08 | 68.34 | 2,828,890 | +0.08(+0.12%) |
Apr 22, 2015 | 68.08 | 68.37 | 67.66 | 68.26 | 3,047,466 | +0.19(+0.28%) |
Apr 21, 2015 | 68.88 | 68.97 | 68.04 | 68.07 | 2,748,783 | -0.55(-0.80%) |
Apr 20, 2015 | 68.76 | 69.00 | 68.50 | 68.62 | 2,036,205 | +0.16(+0.23%) |
Apr 17, 2015 | 68.79 | 68.98 | 68.31 | 68.46 | 3,296,948 | -0.84(-1.22%) |
Apr 16, 2015 | 68.98 | 69.47 | 68.89 | 69.30 | 2,842,756 | +0.16(+0.23%) |
Apr 15, 2015 | 68.08 | 69.26 | 67.93 | 69.15 | 4,427,205 | +1.23(+1.81%) |
Apr 14, 2015 | 67.70 | 68.02 | 67.43 | 67.92 | 3,322,321 | +0.22(+0.32%) |
Apr 13, 2015 | 67.30 | 67.90 | 67.15 | 67.70 | 1,969,332 | +0.40(+0.60%) |
Apr 10, 2015 | 66.98 | 67.34 | 66.80 | 67.30 | 2,675,077 | +0.21(+0.31%) |
Apr 09, 2015 | 66.82 | 67.13 | 66.47 | 67.09 | 2,225,200 | +0.14(+0.21%) |
Apr 08, 2015 | 66.51 | 67.66 | 66.50 | 66.95 | 3,071,348 | +0.43(+0.65%) |
Apr 07, 2015 | 66.67 | 67.02 | 66.52 | 66.52 | 2,756,160 | -0.54(-0.81%) |
Apr 06, 2015 | 66.32 | 67.49 | 66.07 | 67.06 | 2,514,569 | +0.01(+0.01%) |
Apr 02, 2015 | 66.49 | 67.05 | 67.05 | 67.05 | 2,357,804 | +0.37(+0.55%) |
Apr 01, 2015 | 65.81 | 66.82 | 65.60 | 66.68 | 4,321,005 | +0.88(+1.33%) |
Mar 31, 2015 | 65.61 | 66.11 | 65.50 | 65.81 | 3,194,144 | -0.32(-0.48%) |
Mar 30, 2015 | 66.11 | 66.47 | 66.01 | 66.12 | 2,350,864 | +0.46(+0.70%) |
Mar 27, 2015 | 65.51 | 65.97 | 65.16 | 65.66 | 3,157,720 | +0.12(+0.18%) |
Mar 26, 2015 | 65.79 | 65.87 | 65.03 | 65.55 | 2,744,184 | -0.28(-0.42%) |
Mar 25, 2015 | 66.94 | 66.94 | 65.82 | 65.82 | 2,297,718 | -1.09(-1.62%) |
Mar 24, 2015 | 67.58 | 67.59 | 66.90 | 66.91 | 2,536,994 | -0.93(-1.37%) |
Mar 23, 2015 | 67.85 | 68.45 | 67.78 | 67.83 | 2,073,913 | +0.10(+0.15%) |
Mar 20, 2015 | 67.60 | 68.00 | 67.43 | 67.73 | 4,371,380 | +0.43(+0.63%) |
Mar 19, 2015 | 68.03 | 68.12 | 67.23 | 67.31 | 3,178,597 | -0.83(-1.23%) |
Mar 18, 2015 | 67.60 | 68.39 | 67.22 | 68.14 | 2,606,181 | +0.10(+0.15%) |
Mar 17, 2015 | 67.63 | 68.17 | 67.35 | 68.04 | 2,636,634 | +0.03(+0.04%) |
Mar 16, 2015 | 67.33 | 68.27 | 67.23 | 68.02 | 3,460,282 | +1.23(+1.84%) |
Mar 13, 2015 | 67.96 | 67.96 | 66.18 | 66.79 | 3,318,420 | -1.21(-1.78%) |
Mar 12, 2015 | 65.99 | 68.06 | 65.99 | 68.00 | 5,464,765 | +2.69(+4.12%) |
Mar 11, 2015 | 65.16 | 65.56 | 64.88 | 65.31 | 2,706,261 | +0.43(+0.66%) |
Mar 10, 2015 | 65.97 | 66.05 | 64.87 | 64.89 | 3,431,266 | -1.77(-2.66%) |
Mar 09, 2015 | 65.85 | 66.81 | 65.64 | 66.66 | 3,650,963 | +0.72(+1.09%) |
Mar 06, 2015 | 66.42 | 67.38 | 65.76 | 65.94 | 3,699,501 | +0.08(+0.11%) |
Mar 05, 2015 | 65.66 | 65.93 | 65.29 | 65.86 | 2,447,073 | +0.20(+0.31%) |
Mar 04, 2015 | 65.91 | 66.07 | 65.43 | 65.66 | 2,803,367 | -0.41(-0.62%) |
Mar 03, 2015 | 66.08 | 66.31 | 65.77 | 66.07 | 2,703,361 | -0.01(-0.01%) |