Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 64.12 | 64.29 | 63.68 | 63.81 | 1,005,725 | -0.31(-0.48%) |
May 28, 2015 | 64.38 | 64.42 | 63.77 | 64.12 | 952,752 | +0.06(+0.09%) |
May 27, 2015 | 63.25 | 64.14 | 63.14 | 64.06 | 1,329,935 | +0.60(+0.94%) |
May 26, 2015 | 63.96 | 64.01 | 63.05 | 63.46 | 1,033,123 | -1.04(-1.62%) |
May 22, 2015 | 64.87 | 64.50 | 64.50 | 64.50 | 570,879 | -0.94(-1.44%) |
May 21, 2015 | 65.17 | 65.60 | 65.11 | 65.45 | 727,337 | +0.09(+0.13%) |
May 20, 2015 | 65.04 | 65.50 | 64.94 | 65.36 | 751,332 | +0.09(+0.13%) |
May 19, 2015 | 65.10 | 65.45 | 65.00 | 65.27 | 644,768 | -0.03(-0.04%) |
May 18, 2015 | 65.39 | 65.66 | 65.13 | 65.30 | 981,777 | +0.02(+0.03%) |
May 15, 2015 | 65.32 | 65.49 | 65.05 | 65.28 | 1,021,717 | -0.37(-0.57%) |
May 14, 2015 | 65.10 | 65.73 | 64.92 | 65.65 | 1,541,194 | +1.32(+2.05%) |
May 13, 2015 | 64.75 | 65.13 | 64.24 | 64.34 | 935,320 | +0.38(+0.60%) |
May 12, 2015 | 63.91 | 64.24 | 63.65 | 63.96 | 1,253,361 | -0.19(-0.29%) |
May 11, 2015 | 64.18 | 64.47 | 64.08 | 64.14 | 911,141 | -0.44(-0.68%) |
May 08, 2015 | 64.31 | 64.87 | 64.28 | 64.58 | 613,214 | +0.59(+0.93%) |
May 07, 2015 | 63.79 | 64.48 | 63.70 | 63.99 | 1,512,028 | +0.50(+0.79%) |
May 06, 2015 | 63.79 | 64.06 | 63.26 | 63.49 | 1,699,050 | +0.21(+0.34%) |
May 05, 2015 | 63.97 | 64.01 | 63.10 | 63.28 | 1,618,960 | -1.48(-2.28%) |
May 04, 2015 | 64.98 | 65.13 | 64.75 | 64.75 | 1,693,859 | -0.16(-0.25%) |
May 01, 2015 | 64.49 | 65.31 | 64.48 | 64.92 | 904,363 | +0.60(+0.94%) |
Apr 30, 2015 | 64.79 | 65.03 | 64.13 | 64.31 | 1,315,530 | -0.45(-0.70%) |
Apr 29, 2015 | 65.31 | 65.48 | 64.46 | 64.76 | 1,535,772 | -0.27(-0.42%) |
Apr 28, 2015 | 65.28 | 65.42 | 64.75 | 65.03 | 1,221,321 | +0.13(+0.20%) |
Apr 27, 2015 | 65.10 | 65.52 | 64.86 | 64.91 | 1,481,949 | +1.03(+1.61%) |
Apr 24, 2015 | 63.63 | 64.07 | 63.14 | 63.88 | 897,394 | +0.31(+0.48%) |
Apr 23, 2015 | 62.87 | 63.78 | 62.75 | 63.57 | 1,111,088 | +0.33(+0.52%) |
Apr 22, 2015 | 62.86 | 63.45 | 62.42 | 63.24 | 1,579,509 | +0.25(+0.39%) |
Apr 21, 2015 | 63.01 | 63.34 | 62.71 | 63.00 | 1,839,666 | +1.55(+2.52%) |
Apr 20, 2015 | 61.62 | 61.84 | 61.24 | 61.45 | 979,358 | +0.50(+0.82%) |
Apr 17, 2015 | 61.18 | 61.34 | 60.54 | 60.95 | 1,087,887 | -0.99(-1.61%) |
Apr 16, 2015 | 61.85 | 62.11 | 61.51 | 61.94 | 1,089,199 | -0.39(-0.63%) |
Apr 15, 2015 | 62.49 | 62.60 | 61.77 | 62.33 | 676,198 | +0.00(+0.00%) |
Apr 14, 2015 | 62.56 | 62.61 | 62.25 | 62.33 | 854,595 | +0.48(+0.77%) |
Apr 13, 2015 | 62.20 | 62.28 | 61.65 | 61.86 | 803,460 | -0.32(-0.52%) |
Apr 10, 2015 | 62.21 | 62.44 | 61.98 | 62.18 | 711,616 | +0.17(+0.27%) |
Apr 09, 2015 | 61.91 | 62.10 | 61.64 | 62.01 | 808,344 | +0.04(+0.07%) |
Apr 08, 2015 | 62.54 | 62.60 | 61.74 | 61.97 | 1,031,113 | -0.02(-0.03%) |
Apr 07, 2015 | 62.43 | 62.70 | 61.94 | 61.98 | 807,639 | -0.32(-0.52%) |
Apr 06, 2015 | 61.52 | 62.65 | 61.48 | 62.31 | 1,008,610 | +0.48(+0.78%) |
Apr 02, 2015 | 62.15 | 61.82 | 61.82 | 61.82 | 951,771 | +0.30(+0.48%) |
Apr 01, 2015 | 62.06 | 62.06 | 61.18 | 61.53 | 1,129,905 | +0.20(+0.33%) |
Mar 31, 2015 | 61.79 | 61.94 | 61.27 | 61.32 | 1,175,092 | -0.47(-0.76%) |
Mar 30, 2015 | 61.99 | 62.15 | 61.80 | 61.79 | 1,196,889 | +0.15(+0.25%) |
Mar 27, 2015 | 61.24 | 61.75 | 60.94 | 61.64 | 1,438,093 | +0.67(+1.10%) |
Mar 26, 2015 | 60.79 | 61.25 | 60.28 | 60.96 | 983,287 | -0.31(-0.50%) |
Mar 25, 2015 | 62.31 | 62.37 | 61.21 | 61.27 | 1,634,763 | -1.21(-1.93%) |
Mar 24, 2015 | 62.77 | 63.01 | 62.43 | 62.48 | 1,639,477 | +0.28(+0.45%) |
Mar 23, 2015 | 61.93 | 62.42 | 61.61 | 62.20 | 1,742,399 | +0.37(+0.60%) |
Mar 20, 2015 | 61.64 | 62.22 | 61.26 | 61.82 | 3,255,410 | +2.08(+3.48%) |
Mar 19, 2015 | 59.66 | 59.97 | 59.52 | 59.74 | 1,932,674 | -0.56(-0.93%) |
Mar 18, 2015 | 59.13 | 60.73 | 59.10 | 60.30 | 2,683,584 | +1.67(+2.84%) |
Mar 17, 2015 | 58.64 | 58.82 | 58.40 | 58.64 | 1,011,136 | -0.40(-0.68%) |
Mar 16, 2015 | 58.67 | 59.15 | 58.52 | 59.04 | 915,263 | +1.19(+2.06%) |
Mar 13, 2015 | 57.42 | 58.04 | 57.29 | 57.85 | 781,064 | -0.01(-0.01%) |
Mar 12, 2015 | 57.77 | 57.95 | 57.43 | 57.85 | 1,445,153 | +0.76(+1.34%) |
Mar 11, 2015 | 57.12 | 57.46 | 56.81 | 57.09 | 799,150 | +0.24(+0.42%) |
Mar 10, 2015 | 57.31 | 57.57 | 56.78 | 56.85 | 934,471 | -1.33(-2.29%) |
Mar 09, 2015 | 58.08 | 58.32 | 57.86 | 58.19 | 595,519 | +0.00(+0.00%) |
Mar 06, 2015 | 58.63 | 58.89 | 58.06 | 58.19 | 1,043,715 | -1.27(-2.14%) |
Mar 05, 2015 | 59.63 | 59.70 | 59.31 | 59.46 | 585,509 | +0.09(+0.14%) |
Mar 04, 2015 | 59.19 | 59.44 | 58.79 | 59.38 | 1,620,019 | -0.45(-0.75%) |
Mar 03, 2015 | 60.27 | 60.33 | 59.73 | 59.83 | 956,046 | -0.59(-0.98%) |