Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 68.40 | 68.92 | 67.72 | 68.67 | 1,262,407 | +0.34(+0.50%) |
May 28, 2015 | 69.39 | 69.44 | 68.02 | 68.33 | 964,093 | -1.13(-1.63%) |
May 27, 2015 | 69.09 | 69.66 | 68.75 | 69.46 | 606,912 | +0.29(+0.42%) |
May 26, 2015 | 69.09 | 69.29 | 68.28 | 69.17 | 625,684 | -0.60(-0.86%) |
May 22, 2015 | 69.23 | 69.77 | 69.77 | 69.77 | 1,433,400 | +0.47(+0.68%) |
May 21, 2015 | 68.72 | 69.44 | 68.29 | 69.30 | 957,678 | +0.64(+0.93%) |
May 20, 2015 | 68.48 | 68.90 | 67.66 | 68.66 | 917,452 | +0.11(+0.16%) |
May 19, 2015 | 68.85 | 68.97 | 67.80 | 68.55 | 1,319,621 | +0.03(+0.04%) |
May 18, 2015 | 68.86 | 69.02 | 68.06 | 68.52 | 1,401,357 | -0.35(-0.51%) |
May 15, 2015 | 69.30 | 69.44 | 68.35 | 68.87 | 897,813 | -0.29(-0.42%) |
May 14, 2015 | 69.56 | 69.66 | 68.70 | 69.16 | 1,203,170 | -0.03(-0.04%) |
May 13, 2015 | 69.38 | 69.81 | 69.01 | 69.19 | 1,678,536 | +0.60(+0.87%) |
May 12, 2015 | 68.37 | 69.13 | 67.48 | 68.59 | 920,497 | +0.09(+0.13%) |
May 11, 2015 | 68.59 | 68.95 | 68.03 | 68.50 | 1,027,730 | +0.11(+0.16%) |
May 08, 2015 | 67.40 | 69.00 | 66.38 | 68.39 | 1,993,142 | +1.35(+2.01%) |
May 07, 2015 | 65.32 | 68.72 | 65.06 | 67.04 | 2,615,859 | +1.49(+2.27%) |
May 06, 2015 | 66.81 | 66.92 | 64.95 | 65.55 | 1,332,227 | -1.27(-1.90%) |
May 05, 2015 | 68.14 | 68.58 | 66.20 | 66.82 | 1,251,117 | -1.20(-1.76%) |
May 04, 2015 | 68.82 | 69.20 | 67.81 | 68.02 | 1,393,511 | -0.15(-0.22%) |
May 01, 2015 | 66.99 | 68.77 | 66.43 | 68.17 | 1,686,759 | +1.51(+2.27%) |
Apr 30, 2015 | 66.40 | 66.99 | 65.85 | 66.66 | 1,185,722 | -0.16(-0.24%) |
Apr 29, 2015 | 65.99 | 66.99 | 65.99 | 66.82 | 1,040,063 | +0.80(+1.21%) |
Apr 28, 2015 | 66.13 | 66.65 | 65.61 | 66.02 | 466,384 | -0.19(-0.29%) |
Apr 27, 2015 | 66.25 | 66.78 | 65.57 | 66.21 | 825,604 | +0.08(+0.12%) |
Apr 24, 2015 | 66.00 | 66.43 | 65.41 | 66.13 | 1,725,361 | +0.13(+0.20%) |
Apr 23, 2015 | 65.09 | 66.83 | 64.80 | 66.00 | 1,292,245 | +1.07(+1.65%) |
Apr 22, 2015 | 65.09 | 65.45 | 64.52 | 64.93 | 959,666 | +0.18(+0.28%) |
Apr 21, 2015 | 65.06 | 65.23 | 64.17 | 64.75 | 676,111 | -0.24(-0.37%) |
Apr 20, 2015 | 65.28 | 65.85 | 64.53 | 64.99 | 836,442 | -0.06(-0.09%) |
Apr 17, 2015 | 66.19 | 66.40 | 65.00 | 65.05 | 923,130 | -1.22(-1.84%) |
Apr 16, 2015 | 66.48 | 67.12 | 66.00 | 66.27 | 1,519,114 | -0.33(-0.50%) |
Apr 15, 2015 | 66.90 | 67.20 | 66.22 | 66.60 | 768,377 | +0.05(+0.08%) |
Apr 14, 2015 | 65.47 | 66.98 | 65.40 | 66.55 | 877,764 | +1.12(+1.71%) |
Apr 13, 2015 | 66.05 | 66.35 | 65.10 | 65.43 | 677,215 | -0.57(-0.86%) |
Apr 10, 2015 | 65.73 | 66.19 | 65.02 | 66.00 | 894,120 | +0.30(+0.46%) |
Apr 09, 2015 | 65.50 | 66.10 | 65.47 | 65.70 | 1,216,444 | +0.36(+0.55%) |
Apr 08, 2015 | 64.09 | 66.48 | 64.09 | 65.34 | 2,774,000 | +2.06(+3.26%) |
Apr 07, 2015 | 63.61 | 64.74 | 63.28 | 63.28 | 2,351,264 | -0.62(-0.97%) |
Apr 06, 2015 | 64.06 | 64.93 | 63.85 | 63.90 | 2,067,664 | +0.14(+0.22%) |
Apr 02, 2015 | 63.60 | 63.76 | 63.76 | 63.76 | 1,559,000 | +0.13(+0.20%) |
Apr 01, 2015 | 63.33 | 64.63 | 63.33 | 63.63 | 1,366,490 | +0.27(+0.43%) |
Mar 31, 2015 | 63.69 | 64.49 | 63.15 | 63.36 | 1,117,685 | -0.47(-0.74%) |
Mar 30, 2015 | 62.65 | 64.12 | 62.28 | 63.83 | 817,432 | +1.63(+2.62%) |
Mar 27, 2015 | 62.12 | 63.05 | 61.60 | 62.20 | 1,416,264 | +0.21(+0.34%) |
Mar 26, 2015 | 62.50 | 62.66 | 61.34 | 61.99 | 1,132,167 | -0.16(-0.26%) |
Mar 25, 2015 | 62.84 | 63.23 | 61.99 | 62.15 | 1,028,362 | -0.73(-1.16%) |
Mar 24, 2015 | 64.35 | 64.44 | 62.73 | 62.88 | 838,230 | -1.71(-2.65%) |
Mar 23, 2015 | 63.90 | 65.04 | 63.64 | 64.59 | 933,707 | +0.70(+1.10%) |
Mar 20, 2015 | 63.71 | 64.20 | 63.18 | 63.89 | 1,061,199 | +1.32(+2.11%) |
Mar 19, 2015 | 63.50 | 63.51 | 62.33 | 62.57 | 824,307 | -1.55(-2.42%) |
Mar 18, 2015 | 62.32 | 64.41 | 61.32 | 64.12 | 2,011,712 | +1.60(+2.56%) |
Mar 17, 2015 | 60.46 | 62.74 | 60.19 | 62.52 | 1,408,540 | +1.82(+3.00%) |
Mar 16, 2015 | 59.90 | 60.92 | 59.86 | 60.70 | 1,300,973 | +0.29(+0.48%) |
Mar 13, 2015 | 60.89 | 61.28 | 59.68 | 60.41 | 1,931,579 | -0.98(-1.60%) |
Mar 12, 2015 | 61.79 | 62.15 | 60.94 | 61.39 | 985,669 | -0.37(-0.60%) |
Mar 11, 2015 | 62.38 | 62.77 | 61.17 | 61.76 | 825,683 | -0.67(-1.07%) |
Mar 10, 2015 | 62.62 | 62.79 | 61.35 | 62.43 | 1,459,521 | -0.60(-0.95%) |
Mar 09, 2015 | 63.67 | 64.27 | 62.65 | 63.03 | 693,340 | -0.64(-1.01%) |
Mar 06, 2015 | 63.75 | 64.51 | 63.31 | 63.67 | 2,186,172 | -0.55(-0.86%) |
Mar 05, 2015 | 64.46 | 66.16 | 63.79 | 64.22 | 1,508,053 | -0.18(-0.28%) |
Mar 04, 2015 | 63.80 | 64.52 | 62.50 | 64.40 | 2,046,337 | +0.50(+0.78%) |
Mar 03, 2015 | 63.44 | 64.54 | 63.07 | 63.90 | 1,354,388 | +0.40(+0.63%) |