Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 64.98 | 65.23 | 64.21 | 64.37 | 7,125,465 | -0.82(-1.27%) |
May 28, 2015 | 65.12 | 65.40 | 64.48 | 65.19 | 4,155,861 | +0.07(+0.10%) |
May 27, 2015 | 64.53 | 65.36 | 64.27 | 65.13 | 7,538,066 | +0.89(+1.39%) |
May 26, 2015 | 64.96 | 65.14 | 64.02 | 64.24 | 6,644,866 | -1.01(-1.55%) |
May 22, 2015 | 64.95 | 65.25 | 65.25 | 65.25 | 4,813,919 | +0.23(+0.36%) |
May 21, 2015 | 65.18 | 65.48 | 64.93 | 65.01 | 6,917,893 | -0.38(-0.59%) |
May 20, 2015 | 65.84 | 65.91 | 65.12 | 65.40 | 5,196,180 | -0.36(-0.54%) |
May 19, 2015 | 65.74 | 66.13 | 65.61 | 65.76 | 4,642,353 | +0.15(+0.23%) |
May 18, 2015 | 65.36 | 65.83 | 64.79 | 65.61 | 5,927,015 | +0.40(+0.62%) |
May 15, 2015 | 65.70 | 66.25 | 64.96 | 65.20 | 7,598,020 | -0.40(-0.61%) |
May 14, 2015 | 64.63 | 65.63 | 64.53 | 65.61 | 6,925,502 | +1.27(+1.97%) |
May 13, 2015 | 64.43 | 64.56 | 63.91 | 64.34 | 5,473,945 | +0.07(+0.12%) |
May 12, 2015 | 64.13 | 64.56 | 63.61 | 64.27 | 7,950,271 | -0.31(-0.48%) |
May 11, 2015 | 64.84 | 65.19 | 64.65 | 64.57 | 11,755,768 | -0.42(-0.65%) |
May 08, 2015 | 62.81 | 65.64 | 62.69 | 64.99 | 19,623,120 | +2.70(+4.34%) |
May 07, 2015 | 61.36 | 62.48 | 61.32 | 62.29 | 7,118,908 | +0.85(+1.39%) |
May 06, 2015 | 61.89 | 62.36 | 61.03 | 61.44 | 7,571,925 | -0.27(-0.44%) |
May 05, 2015 | 61.53 | 62.11 | 61.37 | 61.71 | 8,657,504 | +0.36(+0.58%) |
May 04, 2015 | 61.80 | 61.88 | 61.25 | 61.36 | 7,937,689 | -0.18(-0.29%) |
May 01, 2015 | 61.02 | 62.37 | 60.95 | 61.53 | 10,841,160 | -0.26(-0.42%) |
Apr 30, 2015 | 62.85 | 63.15 | 61.21 | 61.80 | 12,588,613 | -1.21(-1.92%) |
Apr 29, 2015 | 62.55 | 64.05 | 62.48 | 63.00 | 10,485,966 | +0.53(+0.85%) |
Apr 28, 2015 | 62.97 | 63.15 | 62.13 | 62.47 | 6,729,091 | -0.31(-0.49%) |
Apr 27, 2015 | 63.98 | 64.19 | 62.62 | 62.78 | 7,612,614 | -0.36(-0.56%) |
Apr 24, 2015 | 63.74 | 63.79 | 62.97 | 63.13 | 6,648,201 | -0.22(-0.35%) |
Apr 23, 2015 | 63.81 | 63.83 | 63.17 | 63.36 | 7,687,744 | -0.27(-0.43%) |
Apr 22, 2015 | 61.58 | 65.47 | 61.55 | 63.63 | 22,350,832 | +2.49(+4.07%) |
Apr 21, 2015 | 60.84 | 61.59 | 60.80 | 61.14 | 10,282,092 | +0.59(+0.97%) |
Apr 20, 2015 | 60.81 | 61.01 | 60.42 | 60.55 | 6,358,499 | +0.19(+0.31%) |
Apr 17, 2015 | 60.91 | 61.28 | 60.20 | 60.36 | 11,984,901 | -1.06(-1.72%) |
Apr 16, 2015 | 61.31 | 61.76 | 61.14 | 61.42 | 4,405,082 | -0.03(-0.05%) |
Apr 15, 2015 | 61.37 | 61.66 | 61.09 | 61.45 | 5,715,314 | +0.14(+0.23%) |
Apr 14, 2015 | 61.30 | 61.69 | 60.70 | 61.31 | 6,008,810 | -0.07(-0.12%) |
Apr 13, 2015 | 61.95 | 62.50 | 61.29 | 61.38 | 5,407,936 | -0.68(-1.10%) |
Apr 10, 2015 | 62.39 | 62.39 | 61.68 | 62.07 | 4,947,512 | -0.09(-0.15%) |
Apr 09, 2015 | 62.28 | 62.52 | 61.52 | 62.16 | 5,780,845 | -0.06(-0.09%) |
Apr 08, 2015 | 61.65 | 62.53 | 61.56 | 62.22 | 7,057,506 | +0.65(+1.06%) |
Apr 07, 2015 | 61.17 | 61.93 | 61.10 | 61.56 | 7,119,391 | +0.56(+0.92%) |
Apr 06, 2015 | 60.56 | 61.41 | 60.26 | 61.00 | 8,926,071 | -0.08(-0.14%) |
Apr 02, 2015 | 60.80 | 61.08 | 61.08 | 61.08 | 5,432,980 | +0.10(+0.17%) |
Apr 01, 2015 | 61.23 | 61.30 | 60.31 | 60.98 | 8,157,803 | -0.22(-0.35%) |
Mar 31, 2015 | 61.25 | 61.94 | 61.18 | 61.20 | 7,909,962 | -0.23(-0.38%) |
Mar 30, 2015 | 61.77 | 62.05 | 61.28 | 61.43 | 12,010,649 | +0.11(+0.18%) |
Mar 27, 2015 | 61.30 | 61.57 | 60.95 | 61.32 | 6,970,102 | -0.05(-0.08%) |
Mar 26, 2015 | 61.05 | 62.03 | 60.83 | 61.36 | 10,140,257 | -0.13(-0.21%) |
Mar 25, 2015 | 62.78 | 63.09 | 61.50 | 61.50 | 13,952,491 | -1.28(-2.04%) |
Mar 24, 2015 | 62.78 | 63.33 | 62.53 | 62.78 | 6,984,699 | +0.02(+0.03%) |
Mar 23, 2015 | 63.65 | 63.82 | 62.75 | 62.76 | 8,687,040 | -0.31(-0.49%) |
Mar 20, 2015 | 62.92 | 63.34 | 62.48 | 63.07 | 16,430,436 | +0.56(+0.90%) |
Mar 19, 2015 | 62.52 | 62.86 | 61.51 | 62.51 | 16,461,805 | -0.10(-0.16%) |
Mar 18, 2015 | 61.77 | 62.68 | 60.58 | 62.61 | 216,583,824 | +0.74(+1.20%) |
Mar 17, 2015 | 62.70 | 62.77 | 61.78 | 61.87 | 15,272,879 | -1.06(-1.68%) |
Mar 16, 2015 | 62.42 | 63.15 | 62.36 | 62.92 | 10,527,133 | +0.93(+1.51%) |
Mar 13, 2015 | 62.88 | 62.88 | 61.87 | 61.99 | 13,449,758 | -1.06(-1.69%) |
Mar 12, 2015 | 62.31 | 63.15 | 62.29 | 63.05 | 10,186,725 | +1.13(+1.82%) |
Mar 11, 2015 | 62.13 | 62.54 | 61.55 | 61.92 | 12,938,705 | -0.11(-0.17%) |
Mar 10, 2015 | 63.07 | 63.12 | 62.03 | 62.03 | 11,889,378 | -1.45(-2.29%) |
Mar 09, 2015 | 63.27 | 63.67 | 62.94 | 63.48 | 9,516,789 | +0.49(+0.77%) |
Mar 06, 2015 | 63.95 | 64.20 | 62.98 | 63.00 | 12,388,746 | -1.12(-1.75%) |
Mar 05, 2015 | 64.32 | 64.35 | 64.03 | 64.12 | 7,207,729 | +0.09(+0.14%) |
Mar 04, 2015 | 64.36 | 64.39 | 63.68 | 64.03 | 8,545,702 | -0.36(-0.56%) |
Mar 03, 2015 | 65.17 | 65.17 | 64.14 | 64.39 | 9,412,495 | -0.70(-1.07%) |