Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 65.41 | 65.59 | 64.74 | 65.53 | 2,276,923 | +0.12(+0.18%) |
May 28, 2015 | 65.18 | 65.43 | 64.92 | 65.41 | 1,062,783 | +0.10(+0.16%) |
May 27, 2015 | 65.08 | 65.49 | 64.53 | 65.31 | 1,096,698 | +0.29(+0.45%) |
May 26, 2015 | 65.42 | 65.60 | 64.99 | 65.01 | 1,689,235 | -0.36(-0.55%) |
May 22, 2015 | 64.97 | 65.38 | 65.38 | 65.38 | 1,510,138 | +0.40(+0.62%) |
May 21, 2015 | 65.26 | 65.32 | 64.60 | 64.97 | 2,090,150 | -0.38(-0.57%) |
May 20, 2015 | 66.22 | 66.25 | 65.34 | 65.35 | 1,291,818 | -0.74(-1.13%) |
May 19, 2015 | 66.16 | 66.38 | 65.88 | 66.09 | 1,400,642 | +0.06(+0.09%) |
May 18, 2015 | 66.15 | 66.74 | 65.99 | 66.03 | 1,720,407 | -0.05(-0.07%) |
May 15, 2015 | 66.79 | 67.12 | 65.68 | 66.08 | 1,629,382 | -0.77(-1.14%) |
May 14, 2015 | 66.61 | 66.94 | 66.06 | 66.84 | 1,475,338 | +0.66(+1.00%) |
May 13, 2015 | 66.18 | 66.25 | 65.63 | 66.18 | 1,471,205 | +0.06(+0.09%) |
May 12, 2015 | 65.82 | 66.45 | 65.68 | 66.12 | 1,837,916 | -0.24(-0.37%) |
May 11, 2015 | 65.74 | 66.71 | 65.66 | 66.36 | 2,342,732 | +0.72(+1.09%) |
May 08, 2015 | 65.19 | 65.88 | 64.60 | 65.65 | 2,552,777 | +1.37(+2.13%) |
May 07, 2015 | 62.86 | 64.55 | 62.85 | 64.28 | 3,383,868 | +1.46(+2.33%) |
May 06, 2015 | 63.24 | 63.56 | 62.44 | 62.82 | 2,138,059 | -0.42(-0.67%) |
May 05, 2015 | 62.89 | 63.37 | 62.64 | 63.24 | 2,533,866 | +0.06(+0.10%) |
May 04, 2015 | 63.15 | 63.27 | 62.57 | 63.18 | 1,325,004 | +0.03(+0.04%) |
May 01, 2015 | 63.75 | 63.87 | 63.07 | 63.15 | 2,066,143 | -0.09(-0.14%) |
Apr 30, 2015 | 62.25 | 63.90 | 61.74 | 63.24 | 4,760,644 | +1.19(+1.92%) |
Apr 29, 2015 | 61.81 | 62.65 | 61.75 | 62.05 | 2,095,693 | -0.22(-0.35%) |
Apr 28, 2015 | 61.56 | 62.29 | 61.37 | 62.27 | 2,232,926 | +0.45(+0.73%) |
Apr 27, 2015 | 62.52 | 62.87 | 61.72 | 61.81 | 1,868,986 | -0.72(-1.15%) |
Apr 24, 2015 | 62.79 | 63.00 | 62.10 | 62.53 | 1,434,881 | -0.29(-0.47%) |
Apr 23, 2015 | 62.98 | 63.22 | 62.41 | 62.82 | 1,298,779 | -0.25(-0.40%) |
Apr 22, 2015 | 62.82 | 63.42 | 62.26 | 63.07 | 1,635,681 | +0.30(+0.48%) |
Apr 21, 2015 | 63.26 | 63.59 | 62.73 | 62.77 | 1,410,963 | -0.38(-0.61%) |
Apr 20, 2015 | 62.98 | 63.43 | 62.75 | 63.16 | 1,558,582 | +0.61(+0.98%) |
Apr 17, 2015 | 63.21 | 63.43 | 62.34 | 62.54 | 3,318,086 | -1.12(-1.76%) |
Apr 16, 2015 | 63.30 | 63.88 | 63.10 | 63.66 | 1,387,934 | +0.26(+0.41%) |
Apr 15, 2015 | 63.54 | 63.73 | 63.16 | 63.41 | 1,814,246 | -0.03(-0.05%) |
Apr 14, 2015 | 63.87 | 64.35 | 63.29 | 63.44 | 1,552,012 | -0.57(-0.90%) |
Apr 13, 2015 | 64.23 | 64.48 | 63.98 | 64.02 | 1,376,786 | -0.17(-0.27%) |
Apr 10, 2015 | 63.08 | 64.30 | 63.00 | 64.19 | 2,458,637 | +0.99(+1.56%) |
Apr 09, 2015 | 62.78 | 63.29 | 62.57 | 63.20 | 2,574,846 | +0.34(+0.54%) |
Apr 08, 2015 | 63.25 | 63.68 | 62.78 | 62.86 | 2,677,159 | -0.15(-0.24%) |
Apr 07, 2015 | 64.26 | 64.55 | 63.00 | 63.01 | 4,729,457 | -1.06(-1.65%) |
Apr 06, 2015 | 64.35 | 64.81 | 63.58 | 64.06 | 5,367,977 | -0.57(-0.88%) |
Apr 02, 2015 | 65.86 | 64.63 | 64.63 | 64.63 | 2,950,268 | -1.11(-1.68%) |
Apr 01, 2015 | 65.72 | 66.07 | 65.39 | 65.74 | 1,572,280 | -0.15(-0.22%) |
Mar 31, 2015 | 65.84 | 66.25 | 65.72 | 65.88 | 1,946,691 | -0.40(-0.61%) |
Mar 30, 2015 | 66.40 | 66.81 | 66.06 | 66.29 | 1,876,733 | +0.44(+0.67%) |
Mar 27, 2015 | 65.66 | 65.97 | 65.17 | 65.85 | 1,766,897 | -0.09(-0.14%) |
Mar 26, 2015 | 66.02 | 66.36 | 65.71 | 65.94 | 3,909,675 | +0.36(+0.55%) |
Mar 25, 2015 | 67.66 | 67.66 | 65.52 | 65.58 | 3,727,793 | -2.14(-3.15%) |
Mar 24, 2015 | 68.49 | 68.84 | 67.69 | 67.71 | 3,095,429 | -0.98(-1.43%) |
Mar 23, 2015 | 69.23 | 69.28 | 68.60 | 68.69 | 2,734,634 | -0.70(-1.00%) |
Mar 20, 2015 | 69.63 | 69.99 | 68.72 | 69.39 | 10,107,346 | +0.06(+0.08%) |
Mar 19, 2015 | 68.87 | 69.51 | 68.61 | 69.33 | 2,519,277 | +0.47(+0.69%) |
Mar 18, 2015 | 69.17 | 69.53 | 68.40 | 68.86 | 2,600,302 | -0.53(-0.76%) |
Mar 17, 2015 | 69.07 | 69.55 | 68.72 | 69.39 | 2,580,164 | -0.22(-0.31%) |
Mar 16, 2015 | 67.97 | 69.90 | 67.96 | 69.60 | 4,021,647 | +2.25(+3.34%) |
Mar 13, 2015 | 67.62 | 67.84 | 66.99 | 67.35 | 2,000,623 | -0.35(-0.52%) |
Mar 12, 2015 | 67.49 | 67.91 | 66.74 | 67.71 | 1,838,539 | +0.72(+1.08%) |
Mar 11, 2015 | 66.61 | 67.17 | 66.16 | 66.98 | 1,368,272 | +0.69(+1.04%) |
Mar 10, 2015 | 66.42 | 66.97 | 66.13 | 66.29 | 2,182,488 | -0.88(-1.32%) |
Mar 09, 2015 | 66.48 | 67.30 | 66.17 | 67.18 | 1,455,077 | +0.80(+1.21%) |
Mar 06, 2015 | 66.93 | 68.03 | 66.13 | 66.38 | 2,233,069 | -0.63(-0.93%) |
Mar 05, 2015 | 66.73 | 67.18 | 66.61 | 67.00 | 1,281,109 | +0.23(+0.34%) |
Mar 04, 2015 | 67.04 | 67.19 | 66.60 | 66.77 | 2,087,725 | -0.42(-0.62%) |
Mar 03, 2015 | 66.92 | 67.25 | 66.43 | 67.19 | 2,405,964 | -0.02(-0.03%) |