Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 64.17 | 64.21 | 64.14 | 64.19 | 737,333 | -0.02(-0.02%) |
May 28, 2015 | 64.17 | 64.21 | 64.14 | 64.21 | 482,502 | +0.03(+0.05%) |
May 27, 2015 | 64.13 | 64.18 | 64.10 | 64.17 | 1,615,508 | +0.00(+0.00%) |
May 26, 2015 | 64.08 | 64.17 | 64.05 | 64.17 | 859,247 | +0.06(+0.10%) |
May 22, 2015 | 64.15 | 64.11 | 64.11 | 64.11 | 728,312 | -0.12(-0.19%) |
May 21, 2015 | 64.13 | 64.25 | 64.11 | 64.23 | 2,852,949 | +0.07(+0.11%) |
May 20, 2015 | 64.14 | 64.16 | 64.10 | 64.16 | 786,919 | +0.02(+0.04%) |
May 19, 2015 | 64.18 | 64.19 | 64.13 | 64.13 | 786,044 | -0.12(-0.19%) |
May 18, 2015 | 64.30 | 64.34 | 64.21 | 64.25 | 720,282 | -0.06(-0.10%) |
May 15, 2015 | 64.29 | 64.32 | 64.25 | 64.32 | 592,882 | +0.04(+0.06%) |
May 14, 2015 | 64.17 | 64.31 | 64.17 | 64.28 | 1,574,861 | +0.14(+0.22%) |
May 13, 2015 | 64.20 | 64.20 | 64.13 | 64.13 | 877,545 | +0.06(+0.09%) |
May 12, 2015 | 64.05 | 64.08 | 64.02 | 64.08 | 1,000,879 | +0.02(+0.02%) |
May 11, 2015 | 64.13 | 64.13 | 64.05 | 64.06 | 857,443 | -0.08(-0.13%) |
May 08, 2015 | 64.12 | 64.17 | 64.12 | 64.14 | 691,556 | +0.09(+0.14%) |
May 07, 2015 | 64.05 | 64.06 | 64.01 | 64.05 | 763,335 | +0.03(+0.05%) |
May 06, 2015 | 64.05 | 64.09 | 63.97 | 64.02 | 915,124 | -0.14(-0.21%) |
May 05, 2015 | 64.09 | 64.16 | 64.03 | 64.16 | 768,817 | +0.03(+0.05%) |
May 04, 2015 | 64.13 | 64.15 | 64.09 | 64.13 | 967,257 | -0.02(-0.03%) |
May 01, 2015 | 64.16 | 64.16 | 64.10 | 64.14 | 1,108,916 | +0.01(+0.02%) |
Apr 30, 2015 | 64.08 | 64.13 | 64.04 | 64.13 | 766,058 | -0.03(-0.05%) |
Apr 29, 2015 | 64.17 | 64.19 | 64.12 | 64.16 | 714,396 | -0.05(-0.07%) |
Apr 28, 2015 | 64.22 | 64.28 | 64.20 | 64.21 | 650,860 | -0.06(-0.10%) |
Apr 27, 2015 | 64.25 | 64.28 | 64.21 | 64.28 | 823,015 | +0.02(+0.04%) |
Apr 24, 2015 | 64.23 | 64.28 | 64.23 | 64.25 | 743,021 | +0.02(+0.04%) |
Apr 23, 2015 | 64.19 | 64.23 | 64.16 | 64.23 | 1,350,193 | +0.04(+0.06%) |
Apr 22, 2015 | 64.28 | 64.28 | 64.18 | 64.19 | 764,049 | -0.06(-0.09%) |
Apr 21, 2015 | 64.28 | 64.31 | 64.23 | 64.24 | 2,785,904 | -0.04(-0.06%) |
Apr 20, 2015 | 64.38 | 64.38 | 64.27 | 64.28 | 689,962 | -0.06(-0.10%) |
Apr 17, 2015 | 64.32 | 64.35 | 64.28 | 64.35 | 882,352 | -0.03(-0.05%) |
Apr 16, 2015 | 64.33 | 64.38 | 64.29 | 64.38 | 502,294 | +0.05(+0.07%) |
Apr 15, 2015 | 64.28 | 64.34 | 64.28 | 64.33 | 814,660 | +0.05(+0.07%) |
Apr 14, 2015 | 64.30 | 64.31 | 64.26 | 64.28 | 568,849 | +0.05(+0.07%) |
Apr 13, 2015 | 64.18 | 64.24 | 64.18 | 64.24 | 628,486 | +0.06(+0.09%) |
Apr 10, 2015 | 64.21 | 64.21 | 64.16 | 64.18 | 434,770 | +0.01(+0.01%) |
Apr 09, 2015 | 64.24 | 64.27 | 64.16 | 64.17 | 477,256 | -0.10(-0.15%) |
Apr 08, 2015 | 64.30 | 64.30 | 64.22 | 64.27 | 567,575 | +0.00(+0.00%) |
Apr 07, 2015 | 64.20 | 64.27 | 64.20 | 64.27 | 570,502 | +0.03(+0.05%) |
Apr 06, 2015 | 64.28 | 64.31 | 64.24 | 64.24 | 765,418 | +0.04(+0.06%) |
Apr 02, 2015 | 64.22 | 64.20 | 64.20 | 64.20 | 618,113 | -0.04(-0.06%) |
Apr 01, 2015 | 64.17 | 64.24 | 64.12 | 64.24 | 519,719 | +0.15(+0.23%) |
Mar 31, 2015 | 64.03 | 64.11 | 64.02 | 64.09 | 1,018,574 | +0.06(+0.09%) |
Mar 30, 2015 | 64.06 | 64.06 | 64.02 | 64.03 | 714,422 | +0.00(+0.00%) |
Mar 27, 2015 | 64.04 | 64.04 | 63.98 | 64.03 | 1,076,468 | +0.02(+0.04%) |
Mar 26, 2015 | 64.00 | 64.02 | 63.95 | 64.01 | 687,362 | -0.01(-0.01%) |
Mar 25, 2015 | 64.02 | 64.07 | 63.98 | 64.02 | 1,058,542 | -0.02(-0.04%) |
Mar 24, 2015 | 64.00 | 64.04 | 63.95 | 64.04 | 747,759 | -0.01(-0.01%) |
Mar 23, 2015 | 63.96 | 64.05 | 63.90 | 64.05 | 990,163 | +0.04(+0.06%) |
Mar 20, 2015 | 63.92 | 64.01 | 63.88 | 64.01 | 574,673 | +0.09(+0.14%) |
Mar 19, 2015 | 64.04 | 64.06 | 63.88 | 63.92 | 647,026 | -0.15(-0.24%) |
Mar 18, 2015 | 63.83 | 64.11 | 63.78 | 64.07 | 722,567 | +0.28(+0.44%) |
Mar 17, 2015 | 63.82 | 63.82 | 63.78 | 63.79 | 705,256 | -0.04(-0.06%) |
Mar 16, 2015 | 63.84 | 63.87 | 63.78 | 63.83 | 528,013 | +0.03(+0.05%) |
Mar 13, 2015 | 63.76 | 63.82 | 63.74 | 63.80 | 811,372 | +0.04(+0.06%) |
Mar 12, 2015 | 63.82 | 63.84 | 63.76 | 63.76 | 533,369 | -0.05(-0.08%) |
Mar 11, 2015 | 63.78 | 63.81 | 63.71 | 63.81 | 732,982 | +0.02(+0.04%) |
Mar 10, 2015 | 63.77 | 63.81 | 63.73 | 63.78 | 510,871 | +0.04(+0.06%) |
Mar 09, 2015 | 63.66 | 63.74 | 63.66 | 63.74 | 698,537 | +0.02(+0.03%) |
Mar 06, 2015 | 63.74 | 63.74 | 63.64 | 63.73 | 981,785 | -0.14(-0.21%) |
Mar 05, 2015 | 63.84 | 63.86 | 63.79 | 63.86 | 824,684 | +0.07(+0.11%) |
Mar 04, 2015 | 63.81 | 63.76 | 63.75 | 63.79 | 534,834 | +0.03(+0.05%) |
Mar 03, 2015 | 63.76 | 63.81 | 63.74 | 63.76 | 616,714 | -0.06(-0.10%) |