Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 64.26 | 64.29 | 64.16 | 64.16 | 480,417 | +0.01(+0.01%) |
May 28, 2015 | 64.13 | 64.19 | 64.04 | 64.16 | 229,147 | +0.03(+0.05%) |
May 27, 2015 | 64.13 | 64.19 | 63.99 | 64.13 | 428,112 | +0.01(+0.02%) |
May 26, 2015 | 63.86 | 64.15 | 63.86 | 64.11 | 503,087 | +0.24(+0.37%) |
May 22, 2015 | 63.93 | 63.87 | 63.87 | 63.87 | 326,834 | -0.16(-0.25%) |
May 21, 2015 | 63.86 | 64.04 | 63.80 | 64.04 | 467,548 | +0.22(+0.35%) |
May 20, 2015 | 63.78 | 63.89 | 63.71 | 63.81 | 700,557 | +0.10(+0.16%) |
May 19, 2015 | 63.70 | 63.92 | 63.67 | 63.71 | 325,697 | -0.24(-0.38%) |
May 18, 2015 | 64.25 | 64.25 | 63.90 | 63.96 | 415,489 | -0.30(-0.46%) |
May 15, 2015 | 64.09 | 64.29 | 64.02 | 64.25 | 282,616 | +0.30(+0.46%) |
May 14, 2015 | 63.90 | 64.02 | 63.85 | 63.96 | 297,359 | +0.20(+0.31%) |
May 13, 2015 | 64.06 | 64.10 | 63.69 | 63.76 | 776,044 | -0.07(-0.10%) |
May 12, 2015 | 63.69 | 63.92 | 63.56 | 63.82 | 766,353 | +0.05(+0.08%) |
May 11, 2015 | 64.14 | 64.14 | 63.77 | 63.77 | 1,271,309 | -0.56(-0.88%) |
May 08, 2015 | 64.43 | 64.46 | 64.24 | 64.33 | 671,964 | +0.35(+0.54%) |
May 07, 2015 | 63.96 | 64.07 | 63.89 | 63.99 | 500,593 | +0.08(+0.13%) |
May 06, 2015 | 64.11 | 64.11 | 63.86 | 63.90 | 741,520 | -0.21(-0.32%) |
May 05, 2015 | 64.24 | 64.33 | 64.03 | 64.11 | 673,377 | -0.14(-0.22%) |
May 04, 2015 | 64.40 | 64.44 | 64.23 | 64.25 | 470,576 | -0.13(-0.21%) |
May 01, 2015 | 64.54 | 64.57 | 64.30 | 64.39 | 822,330 | -0.26(-0.41%) |
Apr 30, 2015 | 64.52 | 64.65 | 64.38 | 64.65 | 382,097 | +0.04(+0.07%) |
Apr 29, 2015 | 64.60 | 64.75 | 64.51 | 64.60 | 545,333 | -0.31(-0.48%) |
Apr 28, 2015 | 64.89 | 65.05 | 64.83 | 64.91 | 867,142 | -0.21(-0.32%) |
Apr 27, 2015 | 65.18 | 65.20 | 65.05 | 65.12 | 655,250 | -0.06(-0.09%) |
Apr 24, 2015 | 65.07 | 65.19 | 65.03 | 65.18 | 372,478 | +0.19(+0.30%) |
Apr 23, 2015 | 64.95 | 65.08 | 64.89 | 64.99 | 2,047,109 | +0.10(+0.16%) |
Apr 22, 2015 | 65.05 | 65.16 | 64.87 | 64.88 | 504,189 | -0.24(-0.37%) |
Apr 21, 2015 | 65.14 | 65.18 | 65.05 | 65.13 | 445,812 | -0.01(-0.02%) |
Apr 20, 2015 | 65.19 | 65.19 | 65.06 | 65.14 | 338,128 | +0.01(+0.01%) |
Apr 17, 2015 | 65.15 | 65.21 | 64.97 | 65.14 | 418,286 | +0.04(+0.07%) |
Apr 16, 2015 | 65.19 | 65.24 | 65.02 | 65.09 | 423,322 | -0.09(-0.14%) |
Apr 15, 2015 | 65.17 | 65.21 | 65.04 | 65.18 | 899,098 | +0.23(+0.35%) |
Apr 14, 2015 | 65.11 | 65.12 | 64.94 | 64.95 | 505,644 | +0.16(+0.25%) |
Apr 13, 2015 | 64.85 | 64.94 | 64.77 | 64.79 | 986,198 | -0.09(-0.14%) |
Apr 10, 2015 | 64.92 | 64.97 | 64.74 | 64.88 | 458,742 | -0.04(-0.06%) |
Apr 09, 2015 | 65.03 | 65.04 | 64.81 | 64.91 | 353,503 | -0.16(-0.25%) |
Apr 08, 2015 | 65.08 | 65.11 | 64.94 | 65.08 | 612,565 | +0.04(+0.07%) |
Apr 07, 2015 | 64.94 | 65.08 | 64.86 | 65.03 | 582,167 | +0.07(+0.11%) |
Apr 06, 2015 | 65.19 | 65.20 | 64.95 | 64.96 | 547,252 | +0.03(+0.05%) |
Apr 02, 2015 | 64.94 | 64.93 | 64.93 | 64.93 | 617,463 | -0.04(-0.06%) |
Apr 01, 2015 | 64.82 | 64.98 | 64.80 | 64.97 | 598,428 | +0.34(+0.53%) |
Mar 31, 2015 | 64.48 | 64.65 | 64.47 | 64.62 | 475,558 | +0.12(+0.18%) |
Mar 30, 2015 | 64.56 | 64.67 | 64.48 | 64.51 | 933,484 | +0.10(+0.16%) |
Mar 27, 2015 | 64.45 | 64.53 | 64.36 | 64.40 | 378,817 | +0.09(+0.14%) |
Mar 26, 2015 | 64.42 | 64.51 | 64.27 | 64.31 | 724,037 | -0.26(-0.40%) |
Mar 25, 2015 | 64.78 | 64.79 | 64.48 | 64.57 | 369,752 | -0.22(-0.34%) |
Mar 24, 2015 | 64.56 | 64.80 | 64.48 | 64.79 | 558,793 | +0.26(+0.40%) |
Mar 23, 2015 | 64.51 | 64.60 | 64.41 | 64.54 | 422,294 | +0.04(+0.06%) |
Mar 20, 2015 | 64.29 | 64.51 | 64.29 | 64.50 | 784,524 | +0.27(+0.42%) |
Mar 19, 2015 | 64.39 | 64.50 | 64.14 | 64.23 | 633,818 | -0.29(-0.46%) |
Mar 18, 2015 | 64.00 | 64.62 | 63.92 | 64.52 | 459,582 | +0.61(+0.96%) |
Mar 17, 2015 | 63.84 | 63.92 | 63.75 | 63.91 | 480,517 | +0.13(+0.21%) |
Mar 16, 2015 | 63.94 | 64.00 | 63.75 | 63.78 | 498,493 | +0.04(+0.07%) |
Mar 13, 2015 | 63.78 | 63.92 | 63.73 | 63.73 | 391,934 | -0.19(-0.30%) |
Mar 12, 2015 | 64.06 | 64.20 | 63.80 | 63.92 | 673,567 | -0.02(-0.03%) |
Mar 11, 2015 | 63.81 | 63.99 | 63.75 | 63.95 | 288,643 | +0.11(+0.17%) |
Mar 10, 2015 | 63.92 | 64.03 | 63.75 | 63.84 | 462,626 | +0.15(+0.23%) |
Mar 09, 2015 | 63.67 | 63.69 | 63.56 | 63.69 | 681,966 | +0.00(+0.00%) |
Mar 06, 2015 | 63.78 | 63.90 | 63.63 | 63.69 | 731,852 | -0.48(-0.75%) |
Mar 05, 2015 | 64.11 | 64.20 | 64.00 | 64.17 | 582,744 | +0.07(+0.10%) |
Mar 04, 2015 | 64.14 | 64.06 | 63.96 | 64.10 | 790,469 | +0.04(+0.06%) |
Mar 03, 2015 | 64.07 | 64.19 | 64.03 | 64.06 | 860,843 | -0.03(-0.05%) |