Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 65.00 | 65.25 | 64.23 | 64.39 | 7,123,212 | -0.83(-1.27%) |
May 28, 2015 | 65.14 | 65.42 | 64.50 | 65.21 | 4,154,547 | +0.07(+0.10%) |
May 27, 2015 | 64.55 | 65.38 | 64.29 | 65.15 | 7,535,683 | +0.89(+1.39%) |
May 26, 2015 | 64.98 | 65.16 | 64.04 | 64.26 | 6,642,765 | -1.01(-1.55%) |
May 22, 2015 | 64.97 | 65.27 | 65.27 | 65.27 | 4,812,397 | +0.23(+0.36%) |
May 21, 2015 | 65.20 | 65.50 | 64.95 | 65.04 | 6,915,705 | -0.38(-0.59%) |
May 20, 2015 | 65.86 | 65.93 | 65.14 | 65.42 | 5,194,537 | -0.36(-0.54%) |
May 19, 2015 | 65.76 | 66.15 | 65.63 | 65.78 | 4,640,886 | +0.15(+0.23%) |
May 18, 2015 | 65.38 | 65.85 | 64.81 | 65.63 | 5,925,141 | +0.40(+0.62%) |
May 15, 2015 | 65.72 | 66.27 | 64.98 | 65.22 | 7,595,618 | -0.40(-0.61%) |
May 14, 2015 | 64.65 | 65.65 | 64.55 | 65.63 | 6,923,313 | +1.27(+1.97%) |
May 13, 2015 | 64.45 | 64.58 | 63.93 | 64.36 | 5,472,214 | +0.08(+0.12%) |
May 12, 2015 | 64.15 | 64.58 | 63.63 | 64.29 | 7,947,757 | -0.31(-0.48%) |
May 11, 2015 | 64.86 | 65.21 | 64.67 | 64.59 | 11,752,051 | -0.42(-0.65%) |
May 08, 2015 | 62.83 | 65.66 | 62.71 | 65.02 | 19,616,914 | +2.70(+4.34%) |
May 07, 2015 | 61.37 | 62.50 | 61.34 | 62.31 | 7,116,657 | +0.85(+1.39%) |
May 06, 2015 | 61.91 | 62.38 | 61.05 | 61.46 | 7,569,531 | -0.27(-0.44%) |
May 05, 2015 | 61.55 | 62.13 | 61.39 | 61.73 | 8,654,767 | +0.36(+0.58%) |
May 04, 2015 | 61.81 | 61.90 | 61.27 | 61.37 | 7,935,179 | -0.18(-0.29%) |
May 01, 2015 | 61.04 | 62.39 | 60.97 | 61.55 | 10,837,732 | -0.26(-0.42%) |
Apr 30, 2015 | 62.87 | 63.17 | 61.23 | 61.81 | 12,584,632 | -1.21(-1.92%) |
Apr 29, 2015 | 62.57 | 64.07 | 62.50 | 63.02 | 10,482,651 | +0.53(+0.85%) |
Apr 28, 2015 | 62.99 | 63.17 | 62.15 | 62.49 | 6,726,963 | -0.31(-0.49%) |
Apr 27, 2015 | 64.00 | 64.21 | 62.64 | 62.80 | 7,610,206 | -0.36(-0.56%) |
Apr 24, 2015 | 63.76 | 63.81 | 62.99 | 63.15 | 6,646,099 | -0.22(-0.35%) |
Apr 23, 2015 | 63.83 | 63.85 | 63.19 | 63.38 | 7,685,313 | -0.27(-0.43%) |
Apr 22, 2015 | 61.60 | 65.49 | 61.57 | 63.65 | 22,343,764 | +2.49(+4.07%) |
Apr 21, 2015 | 60.86 | 61.61 | 60.82 | 61.16 | 10,278,841 | +0.59(+0.97%) |
Apr 20, 2015 | 60.83 | 61.03 | 60.44 | 60.57 | 6,356,489 | +0.19(+0.31%) |
Apr 17, 2015 | 60.93 | 61.30 | 60.22 | 60.38 | 11,981,112 | -1.06(-1.72%) |
Apr 16, 2015 | 61.33 | 61.78 | 61.16 | 61.44 | 4,403,689 | -0.03(-0.05%) |
Apr 15, 2015 | 61.39 | 61.68 | 61.11 | 61.47 | 5,713,507 | +0.14(+0.23%) |
Apr 14, 2015 | 61.32 | 61.71 | 60.72 | 61.33 | 6,006,910 | -0.07(-0.12%) |
Apr 13, 2015 | 61.97 | 62.52 | 61.31 | 61.40 | 5,406,226 | -0.68(-1.10%) |
Apr 10, 2015 | 62.41 | 62.41 | 61.70 | 62.09 | 4,945,947 | -0.09(-0.15%) |
Apr 09, 2015 | 62.30 | 62.54 | 61.54 | 62.18 | 5,779,017 | -0.06(-0.09%) |
Apr 08, 2015 | 61.66 | 62.55 | 61.58 | 62.24 | 7,055,274 | +0.66(+1.06%) |
Apr 07, 2015 | 61.19 | 61.95 | 61.12 | 61.58 | 7,117,140 | +0.56(+0.92%) |
Apr 06, 2015 | 60.58 | 61.43 | 60.28 | 61.02 | 8,923,248 | -0.08(-0.14%) |
Apr 02, 2015 | 60.82 | 61.10 | 61.10 | 61.10 | 5,431,262 | +0.10(+0.17%) |
Apr 01, 2015 | 61.25 | 61.32 | 60.33 | 61.00 | 8,155,224 | -0.22(-0.35%) |
Mar 31, 2015 | 61.27 | 61.96 | 61.20 | 61.22 | 7,907,461 | -0.23(-0.38%) |
Mar 30, 2015 | 61.79 | 62.07 | 61.30 | 61.45 | 12,006,851 | +0.11(+0.18%) |
Mar 27, 2015 | 61.32 | 61.59 | 60.97 | 61.34 | 6,967,898 | -0.05(-0.08%) |
Mar 26, 2015 | 61.07 | 62.05 | 60.85 | 61.38 | 10,137,050 | -0.13(-0.21%) |
Mar 25, 2015 | 62.80 | 63.11 | 61.52 | 61.52 | 13,948,079 | -1.28(-2.04%) |
Mar 24, 2015 | 62.80 | 63.35 | 62.55 | 62.80 | 6,982,490 | +0.02(+0.03%) |
Mar 23, 2015 | 63.67 | 63.84 | 62.77 | 62.78 | 8,684,293 | -0.31(-0.49%) |
Mar 20, 2015 | 62.94 | 63.36 | 62.50 | 63.09 | 16,425,241 | +0.56(+0.90%) |
Mar 19, 2015 | 62.54 | 62.88 | 61.53 | 62.53 | 16,456,600 | -0.10(-0.16%) |
Mar 18, 2015 | 61.79 | 62.70 | 60.60 | 62.63 | 216,515,344 | +0.74(+1.20%) |
Mar 17, 2015 | 62.72 | 62.79 | 61.80 | 61.88 | 15,268,050 | -1.06(-1.68%) |
Mar 16, 2015 | 62.44 | 63.17 | 62.38 | 62.94 | 10,523,804 | +0.93(+1.51%) |
Mar 13, 2015 | 62.90 | 62.90 | 61.88 | 62.01 | 13,445,505 | -1.06(-1.69%) |
Mar 12, 2015 | 62.33 | 63.17 | 62.31 | 63.07 | 10,183,504 | +1.13(+1.82%) |
Mar 11, 2015 | 62.15 | 62.56 | 61.57 | 61.94 | 12,934,614 | -0.11(-0.17%) |
Mar 10, 2015 | 63.09 | 63.14 | 62.05 | 62.05 | 11,885,618 | -1.46(-2.29%) |
Mar 09, 2015 | 63.29 | 63.69 | 62.96 | 63.50 | 9,513,780 | +0.49(+0.77%) |
Mar 06, 2015 | 63.97 | 64.22 | 63.00 | 63.02 | 12,384,829 | -1.12(-1.75%) |
Mar 05, 2015 | 64.34 | 64.37 | 64.05 | 64.14 | 7,205,450 | +0.09(+0.14%) |
Mar 04, 2015 | 64.38 | 64.41 | 63.70 | 64.05 | 8,543,000 | -0.36(-0.56%) |
Mar 03, 2015 | 65.20 | 65.20 | 64.16 | 64.41 | 9,409,519 | -0.70(-1.07%) |