Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 64.86 | 65.11 | 64.09 | 64.25 | 7,138,709 | -0.82(-1.27%) |
May 28, 2015 | 65.00 | 65.28 | 64.36 | 65.07 | 4,163,586 | +0.07(+0.10%) |
May 27, 2015 | 64.41 | 65.24 | 64.15 | 65.01 | 7,552,078 | +0.89(+1.39%) |
May 26, 2015 | 64.84 | 65.02 | 63.90 | 64.12 | 6,657,217 | -1.01(-1.55%) |
May 22, 2015 | 64.83 | 65.13 | 65.13 | 65.13 | 4,822,867 | +0.23(+0.36%) |
May 21, 2015 | 65.06 | 65.36 | 64.81 | 64.89 | 6,930,751 | -0.38(-0.59%) |
May 20, 2015 | 65.72 | 65.78 | 65.00 | 65.28 | 5,205,838 | -0.36(-0.54%) |
May 19, 2015 | 65.61 | 66.01 | 65.48 | 65.63 | 4,650,982 | +0.15(+0.23%) |
May 18, 2015 | 65.24 | 65.71 | 64.67 | 65.48 | 5,938,032 | +0.40(+0.62%) |
May 15, 2015 | 65.58 | 66.13 | 64.84 | 65.08 | 7,612,143 | -0.40(-0.61%) |
May 14, 2015 | 64.51 | 65.51 | 64.41 | 65.48 | 6,938,375 | +1.26(+1.97%) |
May 13, 2015 | 64.31 | 64.44 | 63.79 | 64.22 | 5,484,120 | +0.07(+0.12%) |
May 12, 2015 | 64.02 | 64.44 | 63.49 | 64.15 | 7,965,047 | -0.31(-0.48%) |
May 11, 2015 | 64.72 | 65.07 | 64.53 | 64.45 | 11,777,617 | -0.42(-0.65%) |
May 08, 2015 | 62.70 | 65.52 | 62.58 | 64.87 | 19,659,590 | +2.70(+4.34%) |
May 07, 2015 | 61.24 | 62.36 | 61.20 | 62.18 | 7,132,139 | +0.85(+1.39%) |
May 06, 2015 | 61.77 | 62.24 | 60.91 | 61.33 | 7,585,999 | -0.27(-0.44%) |
May 05, 2015 | 61.42 | 62.00 | 61.26 | 61.60 | 8,673,595 | +0.35(+0.58%) |
May 04, 2015 | 61.68 | 61.76 | 61.14 | 61.24 | 7,952,442 | -0.18(-0.29%) |
May 01, 2015 | 60.91 | 62.25 | 60.84 | 61.42 | 10,861,309 | -0.26(-0.42%) |
Apr 30, 2015 | 62.74 | 63.03 | 61.09 | 61.68 | 12,612,010 | -1.20(-1.92%) |
Apr 29, 2015 | 62.44 | 63.93 | 62.36 | 62.89 | 10,505,455 | +0.53(+0.85%) |
Apr 28, 2015 | 62.86 | 63.03 | 62.02 | 62.35 | 6,741,598 | -0.31(-0.49%) |
Apr 27, 2015 | 63.87 | 64.07 | 62.50 | 62.66 | 7,626,762 | -0.35(-0.56%) |
Apr 24, 2015 | 63.62 | 63.67 | 62.86 | 63.02 | 6,660,558 | -0.22(-0.35%) |
Apr 23, 2015 | 63.69 | 63.71 | 63.05 | 63.24 | 7,702,033 | -0.27(-0.43%) |
Apr 22, 2015 | 61.47 | 65.35 | 61.44 | 63.51 | 22,392,374 | +2.48(+4.07%) |
Apr 21, 2015 | 60.73 | 61.48 | 60.69 | 61.03 | 10,301,202 | +0.59(+0.97%) |
Apr 20, 2015 | 60.70 | 60.90 | 60.31 | 60.44 | 6,370,317 | +0.19(+0.31%) |
Apr 17, 2015 | 60.79 | 61.17 | 60.09 | 60.25 | 12,007,176 | -1.06(-1.72%) |
Apr 16, 2015 | 61.20 | 61.64 | 61.03 | 61.31 | 4,413,269 | -0.03(-0.05%) |
Apr 15, 2015 | 61.26 | 61.55 | 60.98 | 61.34 | 5,725,936 | +0.14(+0.23%) |
Apr 14, 2015 | 61.19 | 61.58 | 60.59 | 61.20 | 6,019,978 | -0.07(-0.12%) |
Apr 13, 2015 | 61.84 | 62.38 | 61.18 | 61.27 | 5,417,987 | -0.68(-1.10%) |
Apr 10, 2015 | 62.28 | 62.28 | 61.57 | 61.95 | 4,956,707 | -0.09(-0.15%) |
Apr 09, 2015 | 62.17 | 62.40 | 61.41 | 62.04 | 5,791,589 | -0.06(-0.09%) |
Apr 08, 2015 | 61.53 | 62.42 | 61.45 | 62.10 | 7,070,623 | +0.65(+1.06%) |
Apr 07, 2015 | 61.05 | 61.81 | 60.99 | 61.45 | 7,132,623 | +0.56(+0.92%) |
Apr 06, 2015 | 60.45 | 61.30 | 60.15 | 60.89 | 8,942,660 | -0.08(-0.14%) |
Apr 02, 2015 | 60.69 | 60.97 | 60.97 | 60.97 | 5,443,077 | +0.10(+0.17%) |
Apr 01, 2015 | 61.12 | 61.19 | 60.20 | 60.87 | 8,172,965 | -0.21(-0.35%) |
Mar 31, 2015 | 61.14 | 61.83 | 61.06 | 61.08 | 7,924,663 | -0.23(-0.38%) |
Mar 30, 2015 | 61.65 | 61.93 | 61.17 | 61.32 | 12,032,972 | +0.11(+0.18%) |
Mar 27, 2015 | 61.19 | 61.46 | 60.84 | 61.20 | 6,983,057 | -0.05(-0.08%) |
Mar 26, 2015 | 60.93 | 61.91 | 60.72 | 61.25 | 10,159,103 | -0.13(-0.21%) |
Mar 25, 2015 | 62.66 | 62.97 | 61.38 | 61.38 | 13,978,423 | -1.28(-2.04%) |
Mar 24, 2015 | 62.66 | 63.21 | 62.42 | 62.66 | 6,997,680 | +0.02(+0.03%) |
Mar 23, 2015 | 63.53 | 63.70 | 62.63 | 62.64 | 8,703,185 | -0.31(-0.49%) |
Mar 20, 2015 | 62.80 | 63.22 | 62.36 | 62.95 | 16,460,974 | +0.56(+0.90%) |
Mar 19, 2015 | 62.41 | 62.75 | 61.40 | 62.39 | 16,492,401 | -0.10(-0.16%) |
Mar 18, 2015 | 61.65 | 62.56 | 60.47 | 62.49 | 216,986,368 | +0.74(+1.20%) |
Mar 17, 2015 | 62.58 | 62.65 | 61.67 | 61.75 | 15,301,265 | -1.06(-1.68%) |
Mar 16, 2015 | 62.31 | 63.03 | 62.25 | 62.81 | 10,546,699 | +0.93(+1.51%) |
Mar 13, 2015 | 62.76 | 62.76 | 61.75 | 61.87 | 13,474,755 | -1.06(-1.69%) |
Mar 12, 2015 | 62.19 | 63.03 | 62.17 | 62.94 | 10,205,658 | +1.13(+1.82%) |
Mar 11, 2015 | 62.01 | 62.42 | 61.44 | 61.81 | 12,962,753 | -0.11(-0.17%) |
Mar 10, 2015 | 62.95 | 63.00 | 61.91 | 61.91 | 11,911,475 | -1.45(-2.29%) |
Mar 09, 2015 | 63.16 | 63.55 | 62.82 | 63.37 | 9,534,477 | +0.49(+0.77%) |
Mar 06, 2015 | 63.83 | 64.08 | 62.86 | 62.88 | 12,411,771 | -1.12(-1.75%) |
Mar 05, 2015 | 64.20 | 64.23 | 63.91 | 64.00 | 7,221,125 | +0.09(+0.14%) |
Mar 04, 2015 | 64.24 | 64.27 | 63.56 | 63.91 | 8,561,585 | -0.36(-0.56%) |
Mar 03, 2015 | 65.05 | 65.05 | 64.02 | 64.27 | 9,429,989 | -0.70(-1.07%) |