Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 65.79 | 65.97 | 65.12 | 65.91 | 2,263,695 | +0.12(+0.18%) |
May 28, 2015 | 65.56 | 65.81 | 65.30 | 65.79 | 1,056,609 | +0.11(+0.16%) |
May 27, 2015 | 65.46 | 65.87 | 64.91 | 65.69 | 1,090,327 | +0.29(+0.45%) |
May 26, 2015 | 65.81 | 65.98 | 65.37 | 65.39 | 1,679,422 | -0.36(-0.55%) |
May 22, 2015 | 65.35 | 65.76 | 65.76 | 65.76 | 1,501,365 | +0.41(+0.62%) |
May 21, 2015 | 65.65 | 65.70 | 64.98 | 65.35 | 2,078,008 | -0.38(-0.57%) |
May 20, 2015 | 66.60 | 66.64 | 65.72 | 65.73 | 1,284,314 | -0.75(-1.13%) |
May 19, 2015 | 66.55 | 66.77 | 66.27 | 66.48 | 1,392,505 | +0.06(+0.09%) |
May 18, 2015 | 66.53 | 67.13 | 66.38 | 66.42 | 1,710,413 | -0.05(-0.07%) |
May 15, 2015 | 67.18 | 67.51 | 66.07 | 66.46 | 1,619,916 | -0.77(-1.14%) |
May 14, 2015 | 67.00 | 67.33 | 66.45 | 67.23 | 1,466,767 | +0.66(+1.00%) |
May 13, 2015 | 66.56 | 66.64 | 66.02 | 66.57 | 1,462,658 | +0.06(+0.09%) |
May 12, 2015 | 66.21 | 66.84 | 66.07 | 66.51 | 1,827,239 | -0.24(-0.37%) |
May 11, 2015 | 66.12 | 67.10 | 66.04 | 66.75 | 2,329,122 | +0.72(+1.09%) |
May 08, 2015 | 65.58 | 66.27 | 64.98 | 66.03 | 2,537,947 | +1.38(+2.13%) |
May 07, 2015 | 63.23 | 64.93 | 63.22 | 64.65 | 3,364,210 | +1.47(+2.33%) |
May 06, 2015 | 63.61 | 63.93 | 62.80 | 63.18 | 2,125,638 | -0.43(-0.67%) |
May 05, 2015 | 63.26 | 63.74 | 63.01 | 63.61 | 2,519,146 | +0.06(+0.10%) |
May 04, 2015 | 63.52 | 63.64 | 62.93 | 63.55 | 1,317,306 | +0.03(+0.04%) |
May 01, 2015 | 64.12 | 64.25 | 63.44 | 63.52 | 2,054,140 | -0.09(-0.14%) |
Apr 30, 2015 | 62.62 | 64.27 | 62.10 | 63.61 | 4,732,988 | +1.20(+1.92%) |
Apr 29, 2015 | 62.17 | 63.01 | 62.12 | 62.41 | 2,083,519 | -0.22(-0.35%) |
Apr 28, 2015 | 61.92 | 62.65 | 61.73 | 62.63 | 2,219,954 | +0.45(+0.73%) |
Apr 27, 2015 | 62.89 | 63.24 | 62.08 | 62.17 | 1,858,128 | -0.72(-1.15%) |
Apr 24, 2015 | 63.15 | 63.36 | 62.46 | 62.90 | 1,426,545 | -0.29(-0.47%) |
Apr 23, 2015 | 63.34 | 63.59 | 62.77 | 63.19 | 1,291,234 | -0.25(-0.40%) |
Apr 22, 2015 | 63.19 | 63.79 | 62.62 | 63.44 | 1,626,179 | +0.30(+0.48%) |
Apr 21, 2015 | 63.63 | 63.97 | 63.09 | 63.14 | 1,402,766 | -0.38(-0.61%) |
Apr 20, 2015 | 63.35 | 63.81 | 63.12 | 63.53 | 1,549,527 | +0.62(+0.98%) |
Apr 17, 2015 | 63.57 | 63.80 | 62.70 | 62.91 | 3,298,810 | -1.13(-1.76%) |
Apr 16, 2015 | 63.67 | 64.25 | 63.47 | 64.04 | 1,379,871 | +0.26(+0.41%) |
Apr 15, 2015 | 63.91 | 64.10 | 63.53 | 63.78 | 1,803,706 | -0.04(-0.05%) |
Apr 14, 2015 | 64.25 | 64.72 | 63.66 | 63.81 | 1,542,996 | -0.58(-0.90%) |
Apr 13, 2015 | 64.61 | 64.85 | 64.35 | 64.39 | 1,368,787 | -0.17(-0.27%) |
Apr 10, 2015 | 63.45 | 64.67 | 63.37 | 64.56 | 2,444,354 | +0.99(+1.56%) |
Apr 09, 2015 | 63.15 | 63.66 | 62.93 | 63.57 | 2,559,888 | +0.34(+0.54%) |
Apr 08, 2015 | 63.62 | 64.05 | 63.15 | 63.22 | 2,661,607 | -0.15(-0.24%) |
Apr 07, 2015 | 64.63 | 64.93 | 63.36 | 63.38 | 4,701,981 | -1.06(-1.65%) |
Apr 06, 2015 | 64.72 | 65.18 | 63.95 | 64.44 | 5,336,792 | -0.57(-0.88%) |
Apr 02, 2015 | 66.25 | 65.01 | 65.01 | 65.01 | 2,933,129 | -1.11(-1.68%) |
Apr 01, 2015 | 66.11 | 66.46 | 65.77 | 66.12 | 1,563,146 | -0.15(-0.22%) |
Mar 31, 2015 | 66.23 | 66.64 | 66.11 | 66.27 | 1,935,382 | -0.41(-0.61%) |
Mar 30, 2015 | 66.79 | 67.20 | 66.44 | 66.67 | 1,865,830 | +0.44(+0.67%) |
Mar 27, 2015 | 66.04 | 66.35 | 65.55 | 66.23 | 1,756,633 | -0.09(-0.14%) |
Mar 26, 2015 | 66.40 | 66.75 | 66.09 | 66.32 | 3,886,962 | +0.36(+0.55%) |
Mar 25, 2015 | 68.05 | 68.05 | 65.90 | 65.96 | 3,706,137 | -2.15(-3.15%) |
Mar 24, 2015 | 68.89 | 69.25 | 68.08 | 68.11 | 3,077,447 | -0.99(-1.43%) |
Mar 23, 2015 | 69.63 | 69.69 | 69.00 | 69.09 | 2,718,747 | -0.70(-1.00%) |
Mar 20, 2015 | 70.04 | 70.40 | 69.12 | 69.79 | 10,048,628 | +0.06(+0.08%) |
Mar 19, 2015 | 69.27 | 69.91 | 69.01 | 69.74 | 2,504,641 | +0.48(+0.69%) |
Mar 18, 2015 | 69.58 | 69.93 | 68.80 | 69.26 | 2,585,196 | -0.53(-0.76%) |
Mar 17, 2015 | 69.47 | 69.96 | 69.12 | 69.79 | 2,565,175 | -0.22(-0.31%) |
Mar 16, 2015 | 68.37 | 70.31 | 68.36 | 70.01 | 3,998,283 | +2.26(+3.34%) |
Mar 13, 2015 | 68.01 | 68.24 | 67.38 | 67.75 | 1,989,001 | -0.35(-0.52%) |
Mar 12, 2015 | 67.88 | 68.31 | 67.13 | 68.10 | 1,827,858 | +0.73(+1.08%) |
Mar 11, 2015 | 67.00 | 67.56 | 66.55 | 67.37 | 1,360,324 | +0.69(+1.04%) |
Mar 10, 2015 | 66.81 | 67.36 | 66.52 | 66.68 | 2,169,809 | -0.89(-1.32%) |
Mar 09, 2015 | 66.87 | 67.69 | 66.56 | 67.57 | 1,446,624 | +0.80(+1.21%) |
Mar 06, 2015 | 67.32 | 68.43 | 66.51 | 66.77 | 2,220,097 | -0.63(-0.93%) |
Mar 05, 2015 | 67.12 | 67.58 | 67.00 | 67.39 | 1,273,666 | +0.23(+0.34%) |
Mar 04, 2015 | 67.43 | 67.59 | 66.98 | 67.17 | 2,075,596 | -0.42(-0.62%) |
Mar 03, 2015 | 67.31 | 67.65 | 66.82 | 67.59 | 2,391,987 | -0.02(-0.03%) |