Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 64.67 | 65.31 | 63.96 | 63.96 | 557,866 | -0.47(-0.73%) |
May 28, 2015 | 64.34 | 64.49 | 63.57 | 64.43 | 489,728 | +0.32(+0.50%) |
May 27, 2015 | 63.97 | 64.22 | 63.11 | 64.11 | 243,133 | +0.32(+0.50%) |
May 26, 2015 | 64.61 | 63.40 | 63.79 | 293,262 | -0.82(-1.27%) | |
May 25, 2015 | 64.71 | 65.44 | 64.17 | 64.61 | 21,159 | -0.10(-0.15%) |
May 22, 2015 | 64.57 | 65.24 | 64.13 | 64.71 | 234,796 | +0.34(+0.53%) |
May 21, 2015 | 65.81 | 65.81 | 64.28 | 64.37 | 401,345 | -1.41(-2.14%) |
May 20, 2015 | 65.21 | 66.39 | 65.11 | 65.78 | 368,549 | +0.72(+1.11%) |
May 19, 2015 | 66.06 | 66.25 | 64.69 | 65.06 | 555,230 | -0.31(-0.47%) |
May 15, 2015 | 65.37 | 65.37 | 65.37 | 0 | -0.41(-0.62%) | |
May 14, 2015 | 66.18 | 66.98 | 65.50 | 65.78 | 443,140 | +0.37(+0.57%) |
May 13, 2015 | 65.04 | 65.91 | 65.04 | 65.41 | 411,332 | +0.90(+1.40%) |
May 12, 2015 | 64.95 | 65.00 | 64.20 | 64.51 | 429,268 | -0.06(-0.09%) |
May 11, 2015 | 64.36 | 64.89 | 63.85 | 64.57 | 356,666 | +0.15(+0.23%) |
May 08, 2015 | 64.30 | 65.04 | 63.91 | 64.42 | 468,818 | +0.21(+0.33%) |
May 07, 2015 | 63.99 | 66.44 | 63.45 | 64.21 | 13,135,885 | +0.57(+0.90%) |
May 06, 2015 | 65.63 | 65.94 | 63.16 | 63.64 | 744,142 | -1.84(-2.81%) |
May 05, 2015 | 65.75 | 65.85 | 64.81 | 65.48 | 768,699 | +0.28(+0.43%) |
May 04, 2015 | 65.63 | 65.63 | 64.49 | 65.20 | 544,085 | +0.32(+0.49%) |
May 01, 2015 | 64.29 | 65.21 | 63.46 | 64.88 | 814,538 | +2.24(+3.58%) |
Apr 30, 2015 | 61.44 | 62.83 | 60.66 | 62.64 | 606,984 | +0.90(+1.46%) |
Apr 29, 2015 | 61.49 | 61.92 | 60.72 | 61.74 | 236,297 | +0.39(+0.64%) |
Apr 28, 2015 | 60.65 | 61.95 | 60.17 | 61.35 | 372,969 | +1.27(+2.11%) |
Apr 27, 2015 | 60.40 | 61.81 | 60.01 | 60.08 | 468,098 | +0.04(+0.07%) |
Apr 24, 2015 | 60.89 | 61.68 | 59.73 | 60.04 | 328,294 | -0.99(-1.62%) |
Apr 23, 2015 | 60.58 | 61.62 | 60.15 | 61.03 | 422,392 | +0.67(+1.11%) |
Apr 22, 2015 | 62.35 | 62.42 | 60.03 | 60.36 | 404,882 | -2.53(-4.02%) |
Apr 21, 2015 | 61.40 | 63.65 | 61.23 | 62.89 | 400,861 | +1.60(+2.61%) |
Apr 20, 2015 | 59.98 | 61.60 | 59.27 | 61.29 | 379,258 | +1.20(+2.00%) |
Apr 17, 2015 | 59.84 | 60.57 | 59.53 | 60.09 | 248,175 | +0.75(+1.26%) |
Apr 16, 2015 | 60.24 | 60.66 | 59.02 | 59.34 | 410,339 | -0.96(-1.59%) |
Apr 15, 2015 | 61.63 | 61.69 | 60.10 | 60.30 | 446,328 | -0.52(-0.85%) |
Apr 14, 2015 | 61.66 | 61.66 | 60.64 | 60.82 | 224,088 | -1.06(-1.71%) |
Apr 13, 2015 | 62.69 | 62.69 | 61.50 | 61.88 | 183,059 | -0.54(-0.87%) |
Apr 10, 2015 | 62.85 | 63.15 | 62.00 | 62.42 | 223,645 | +0.70(+1.13%) |
Apr 09, 2015 | 61.33 | 61.80 | 60.71 | 61.72 | 320,496 | +0.10(+0.16%) |
Apr 08, 2015 | 62.02 | 62.15 | 61.06 | 61.62 | 327,721 | -0.75(-1.20%) |
Apr 07, 2015 | 63.83 | 63.90 | 62.02 | 62.37 | 224,993 | -1.64(-2.56%) |
Apr 06, 2015 | 64.01 | 64.61 | 63.55 | 64.01 | 257,790 | +1.65(+2.65%) |
Apr 02, 2015 | 62.36 | 62.36 | 62.36 | 0 | -0.44(-0.70%) | |
Apr 01, 2015 | 61.98 | 62.99 | 61.81 | 62.80 | 597,628 | +1.42(+2.31%) |
Mar 31, 2015 | 61.00 | 61.72 | 60.64 | 61.38 | 693,378 | +0.55(+0.90%) |
Mar 30, 2015 | 59.98 | 61.38 | 59.56 | 60.83 | 282,494 | +0.44(+0.73%) |
Mar 27, 2015 | 61.39 | 61.48 | 59.90 | 60.39 | 388,148 | -1.53(-2.47%) |
Mar 26, 2015 | 63.68 | 64.60 | 61.07 | 61.92 | 575,875 | -0.34(-0.55%) |
Mar 25, 2015 | 63.84 | 64.31 | 62.26 | 62.26 | 356,537 | -1.16(-1.83%) |
Mar 24, 2015 | 64.86 | 64.86 | 63.40 | 63.42 | 314,485 | -1.36(-2.10%) |
Mar 23, 2015 | 64.08 | 64.97 | 63.49 | 64.78 | 296,758 | +0.47(+0.73%) |
Mar 20, 2015 | 63.07 | 64.53 | 62.93 | 64.31 | 569,128 | +1.76(+2.81%) |
Mar 19, 2015 | 61.79 | 63.34 | 61.37 | 62.55 | 296,361 | +0.57(+0.92%) |
Mar 18, 2015 | 60.83 | 63.33 | 60.00 | 61.98 | 503,874 | +0.55(+0.90%) |
Mar 17, 2015 | 60.20 | 61.90 | 59.88 | 61.43 | 328,623 | +0.59(+0.97%) |
Mar 16, 2015 | 60.91 | 61.62 | 60.09 | 60.84 | 346,152 | +0.12(+0.20%) |
Mar 13, 2015 | 60.49 | 61.13 | 59.75 | 60.72 | 418,271 | +0.68(+1.13%) |
Mar 12, 2015 | 62.00 | 62.00 | 59.83 | 60.04 | 685,447 | -1.96(-3.16%) |
Mar 11, 2015 | 59.01 | 62.47 | 58.40 | 62.00 | 721,915 | +2.85(+4.82%) |
Mar 10, 2015 | 59.83 | 61.38 | 58.40 | 59.15 | 492,408 | -1.15(-1.91%) |
Mar 09, 2015 | 61.78 | 62.25 | 60.05 | 60.30 | 296,775 | -1.38(-2.24%) |
Mar 06, 2015 | 62.81 | 63.54 | 61.15 | 61.68 | 587,517 | -2.17(-3.40%) |
Mar 05, 2015 | 63.86 | 65.20 | 63.37 | 63.85 | 408,941 | +0.52(+0.82%) |
Mar 04, 2015 | 64.93 | 62.60 | 63.33 | 310,134 | -1.16(-1.80%) | |
Mar 03, 2015 | 64.22 | 64.49 | 273,132 | -1.16(-1.77%) |