Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 63.93 | 66.79 | 63.82 | 66.24 | 14,194,574 | +2.09(+3.26%) |
May 28, 2015 | 62.80 | 64.21 | 62.75 | 64.15 | 5,745,512 | +1.27(+2.02%) |
May 27, 2015 | 62.43 | 62.95 | 62.27 | 62.88 | 3,455,608 | +0.50(+0.79%) |
May 26, 2015 | 62.09 | 62.44 | 61.98 | 62.39 | 4,996,260 | +0.01(+0.01%) |
May 22, 2015 | 62.17 | 62.38 | 62.38 | 62.38 | 3,601,229 | +0.03(+0.04%) |
May 21, 2015 | 61.57 | 62.42 | 61.44 | 62.35 | 3,916,514 | +0.76(+1.24%) |
May 20, 2015 | 61.66 | 61.87 | 61.44 | 61.59 | 2,358,730 | -0.08(-0.12%) |
May 19, 2015 | 61.14 | 61.77 | 60.98 | 61.66 | 4,226,500 | +0.43(+0.70%) |
May 18, 2015 | 61.33 | 61.36 | 60.97 | 61.24 | 2,575,141 | +0.03(+0.05%) |
May 15, 2015 | 61.48 | 61.64 | 60.94 | 61.20 | 4,126,556 | -0.13(-0.22%) |
May 14, 2015 | 61.02 | 61.47 | 60.81 | 61.34 | 4,007,306 | +0.64(+1.05%) |
May 13, 2015 | 60.67 | 61.06 | 60.44 | 60.70 | 3,216,819 | +0.30(+0.50%) |
May 12, 2015 | 60.98 | 60.98 | 60.29 | 60.40 | 3,781,293 | -0.86(-1.40%) |
May 11, 2015 | 61.08 | 61.69 | 61.02 | 61.26 | 3,548,364 | +0.18(+0.29%) |
May 08, 2015 | 60.45 | 61.45 | 60.45 | 61.08 | 4,453,522 | +1.20(+2.00%) |
May 07, 2015 | 59.82 | 60.27 | 59.79 | 59.88 | 4,351,363 | -0.19(-0.32%) |
May 06, 2015 | 60.01 | 60.27 | 59.65 | 60.07 | 4,278,867 | +0.12(+0.19%) |
May 05, 2015 | 60.72 | 60.84 | 59.88 | 59.96 | 4,480,730 | -0.95(-1.56%) |
May 04, 2015 | 61.07 | 61.36 | 60.74 | 60.91 | 4,846,217 | -0.06(-0.10%) |
May 01, 2015 | 60.25 | 61.14 | 59.49 | 60.97 | 7,835,828 | +1.04(+1.74%) |
Apr 30, 2015 | 60.00 | 60.54 | 59.56 | 59.92 | 6,571,607 | -0.34(-0.57%) |
Apr 29, 2015 | 59.92 | 60.72 | 59.90 | 60.27 | 8,143,129 | +0.92(+1.55%) |
Apr 28, 2015 | 58.88 | 59.43 | 58.53 | 59.35 | 5,466,653 | +0.24(+0.41%) |
Apr 27, 2015 | 59.97 | 60.17 | 58.90 | 59.11 | 6,390,545 | -0.58(-0.96%) |
Apr 24, 2015 | 60.22 | 60.39 | 59.42 | 59.68 | 4,577,097 | -0.68(-1.13%) |
Apr 23, 2015 | 60.77 | 60.82 | 59.26 | 60.37 | 6,534,924 | +0.08(+0.14%) |
Apr 22, 2015 | 60.42 | 60.42 | 59.93 | 60.28 | 4,204,400 | +0.08(+0.12%) |
Apr 21, 2015 | 60.85 | 60.97 | 60.08 | 60.21 | 4,855,438 | -0.17(-0.28%) |
Apr 20, 2015 | 60.87 | 61.08 | 60.28 | 60.37 | 3,046,895 | -0.05(-0.08%) |
Apr 17, 2015 | 60.87 | 61.03 | 60.00 | 60.42 | 5,261,190 | -0.85(-1.39%) |
Apr 16, 2015 | 61.37 | 61.70 | 61.19 | 61.27 | 3,454,181 | -0.18(-0.30%) |
Apr 15, 2015 | 61.32 | 61.72 | 61.12 | 61.46 | 5,227,603 | +0.21(+0.34%) |
Apr 14, 2015 | 61.12 | 61.49 | 60.95 | 61.25 | 4,738,150 | -0.05(-0.08%) |
Apr 13, 2015 | 61.10 | 61.40 | 60.96 | 61.30 | 5,218,964 | -0.33(-0.54%) |
Apr 10, 2015 | 60.45 | 61.68 | 60.24 | 61.63 | 4,745,187 | +1.30(+2.16%) |
Apr 09, 2015 | 60.22 | 60.50 | 59.96 | 60.33 | 3,113,252 | +0.18(+0.29%) |
Apr 08, 2015 | 59.97 | 60.27 | 59.65 | 60.16 | 3,856,372 | +0.38(+0.63%) |
Apr 07, 2015 | 59.41 | 60.10 | 59.35 | 59.78 | 3,751,738 | +0.33(+0.55%) |
Apr 06, 2015 | 59.31 | 59.79 | 59.06 | 59.46 | 4,721,791 | +0.06(+0.10%) |
Apr 02, 2015 | 59.58 | 59.40 | 59.40 | 59.40 | 4,535,727 | -0.24(-0.41%) |
Apr 01, 2015 | 60.80 | 60.84 | 59.26 | 59.64 | 7,047,219 | -0.93(-1.54%) |
Mar 31, 2015 | 61.16 | 61.68 | 60.57 | 60.57 | 5,214,770 | -1.02(-1.65%) |
Mar 30, 2015 | 61.70 | 61.87 | 61.42 | 61.59 | 4,042,643 | +0.24(+0.39%) |
Mar 27, 2015 | 61.38 | 61.69 | 61.03 | 61.35 | 5,003,282 | +0.12(+0.19%) |
Mar 26, 2015 | 61.70 | 61.99 | 61.22 | 61.23 | 4,825,598 | -0.77(-1.24%) |
Mar 25, 2015 | 63.08 | 63.77 | 62.00 | 62.00 | 6,514,333 | -1.00(-1.59%) |
Mar 24, 2015 | 63.59 | 63.95 | 62.84 | 63.00 | 6,129,758 | -0.67(-1.05%) |
Mar 23, 2015 | 63.38 | 64.58 | 63.33 | 63.67 | 7,536,481 | +0.20(+0.32%) |
Mar 20, 2015 | 62.72 | 63.53 | 62.15 | 63.47 | 12,849,737 | +1.58(+2.56%) |
Mar 19, 2015 | 61.08 | 62.18 | 60.52 | 61.88 | 8,456,887 | +0.57(+0.92%) |
Mar 18, 2015 | 59.12 | 61.84 | 58.94 | 61.32 | 7,719,084 | +2.25(+3.81%) |
Mar 17, 2015 | 58.96 | 59.42 | 58.64 | 59.06 | 3,085,368 | -0.19(-0.32%) |
Mar 16, 2015 | 58.59 | 59.53 | 58.51 | 59.26 | 4,704,225 | +0.98(+1.69%) |
Mar 13, 2015 | 57.87 | 58.41 | 57.65 | 58.27 | 3,866,462 | +0.28(+0.47%) |
Mar 12, 2015 | 57.32 | 58.06 | 57.15 | 58.00 | 3,267,090 | +0.92(+1.61%) |
Mar 11, 2015 | 57.44 | 57.81 | 57.04 | 57.08 | 4,107,166 | -0.27(-0.47%) |
Mar 10, 2015 | 57.63 | 57.89 | 57.16 | 57.35 | 4,395,469 | -0.67(-1.15%) |
Mar 09, 2015 | 57.31 | 58.15 | 57.05 | 58.01 | 7,013,871 | +0.98(+1.71%) |
Mar 06, 2015 | 58.58 | 58.58 | 56.96 | 57.04 | 7,053,153 | -1.82(-3.09%) |
Mar 05, 2015 | 58.98 | 59.27 | 58.70 | 58.86 | 4,156,908 | -0.05(-0.09%) |
Mar 04, 2015 | 58.37 | 59.05 | 58.26 | 58.91 | 3,604,238 | +0.23(+0.40%) |
Mar 03, 2015 | 59.30 | 59.32 | 58.44 | 58.67 | 4,962,074 | -0.63(-1.05%) |