Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 64.13 | 66.99 | 64.02 | 66.45 | 14,150,339 | +2.10(+3.26%) |
May 28, 2015 | 62.99 | 64.41 | 62.94 | 64.35 | 5,727,607 | +1.27(+2.02%) |
May 27, 2015 | 62.62 | 63.15 | 62.46 | 63.08 | 3,444,839 | +0.50(+0.79%) |
May 26, 2015 | 62.29 | 62.63 | 62.17 | 62.58 | 4,980,690 | +0.01(+0.01%) |
May 22, 2015 | 62.36 | 62.57 | 62.57 | 62.57 | 3,590,007 | +0.03(+0.04%) |
May 21, 2015 | 61.76 | 62.62 | 61.63 | 62.55 | 3,904,309 | +0.77(+1.24%) |
May 20, 2015 | 61.86 | 62.06 | 61.63 | 61.78 | 2,351,379 | -0.08(-0.12%) |
May 19, 2015 | 61.33 | 61.97 | 61.17 | 61.86 | 4,213,329 | +0.43(+0.70%) |
May 18, 2015 | 61.52 | 61.55 | 61.16 | 61.43 | 2,567,116 | +0.03(+0.05%) |
May 15, 2015 | 61.67 | 61.83 | 61.13 | 61.39 | 4,113,696 | -0.13(-0.22%) |
May 14, 2015 | 61.21 | 61.66 | 61.00 | 61.53 | 3,994,817 | +0.64(+1.05%) |
May 13, 2015 | 60.86 | 61.25 | 60.63 | 60.89 | 3,206,793 | +0.30(+0.50%) |
May 12, 2015 | 61.17 | 61.17 | 60.48 | 60.59 | 3,769,508 | -0.86(-1.40%) |
May 11, 2015 | 61.27 | 61.88 | 61.22 | 61.45 | 3,537,305 | +0.18(+0.29%) |
May 08, 2015 | 60.64 | 61.64 | 60.64 | 61.27 | 4,439,642 | +1.20(+2.01%) |
May 07, 2015 | 60.01 | 60.46 | 59.98 | 60.07 | 4,337,802 | -0.19(-0.32%) |
May 06, 2015 | 60.19 | 60.45 | 59.84 | 60.26 | 4,265,531 | +0.12(+0.19%) |
May 05, 2015 | 60.91 | 61.03 | 60.07 | 60.14 | 4,466,765 | -0.95(-1.56%) |
May 04, 2015 | 61.27 | 61.55 | 60.93 | 61.10 | 4,831,113 | -0.06(-0.10%) |
May 01, 2015 | 60.44 | 61.33 | 59.68 | 61.16 | 7,811,407 | +1.05(+1.74%) |
Apr 30, 2015 | 60.19 | 60.73 | 59.74 | 60.11 | 6,551,125 | -0.34(-0.57%) |
Apr 29, 2015 | 60.10 | 60.91 | 60.09 | 60.45 | 8,117,749 | +0.92(+1.55%) |
Apr 28, 2015 | 59.07 | 59.62 | 58.71 | 59.53 | 5,449,615 | +0.24(+0.41%) |
Apr 27, 2015 | 60.16 | 60.36 | 59.08 | 59.29 | 6,370,627 | -0.58(-0.96%) |
Apr 24, 2015 | 60.40 | 60.58 | 59.60 | 59.87 | 4,562,831 | -0.69(-1.13%) |
Apr 23, 2015 | 60.96 | 61.01 | 59.44 | 60.55 | 6,514,557 | +0.08(+0.14%) |
Apr 22, 2015 | 60.61 | 60.61 | 60.12 | 60.47 | 4,191,296 | +0.08(+0.12%) |
Apr 21, 2015 | 61.04 | 61.16 | 60.27 | 60.40 | 4,840,305 | -0.17(-0.28%) |
Apr 20, 2015 | 61.06 | 61.27 | 60.47 | 60.56 | 3,037,399 | -0.05(-0.08%) |
Apr 17, 2015 | 61.06 | 61.22 | 60.19 | 60.61 | 5,244,792 | -0.85(-1.39%) |
Apr 16, 2015 | 61.57 | 61.89 | 61.38 | 61.47 | 3,443,415 | -0.18(-0.30%) |
Apr 15, 2015 | 61.51 | 61.91 | 61.31 | 61.65 | 5,211,310 | +0.21(+0.34%) |
Apr 14, 2015 | 61.31 | 61.68 | 61.14 | 61.44 | 4,723,383 | -0.05(-0.08%) |
Apr 13, 2015 | 61.29 | 61.59 | 61.15 | 61.49 | 5,202,698 | -0.33(-0.54%) |
Apr 10, 2015 | 60.64 | 61.88 | 60.43 | 61.83 | 4,730,397 | +1.30(+2.16%) |
Apr 09, 2015 | 60.40 | 60.69 | 60.14 | 60.52 | 3,103,549 | +0.18(+0.29%) |
Apr 08, 2015 | 60.15 | 60.45 | 59.84 | 60.35 | 3,844,353 | +0.38(+0.63%) |
Apr 07, 2015 | 59.59 | 60.29 | 59.53 | 59.97 | 3,740,045 | +0.33(+0.55%) |
Apr 06, 2015 | 59.49 | 59.98 | 59.25 | 59.64 | 4,707,074 | +0.06(+0.10%) |
Apr 02, 2015 | 59.77 | 59.58 | 59.58 | 59.58 | 4,521,591 | -0.24(-0.41%) |
Apr 01, 2015 | 60.99 | 61.03 | 59.44 | 59.83 | 7,025,255 | -0.94(-1.54%) |
Mar 31, 2015 | 61.35 | 61.88 | 60.76 | 60.76 | 5,198,517 | -1.02(-1.65%) |
Mar 30, 2015 | 61.89 | 62.06 | 61.62 | 61.78 | 4,030,043 | +0.24(+0.39%) |
Mar 27, 2015 | 61.57 | 61.88 | 61.22 | 61.54 | 4,987,689 | +0.12(+0.19%) |
Mar 26, 2015 | 61.89 | 62.19 | 61.41 | 61.42 | 4,810,558 | -0.77(-1.24%) |
Mar 25, 2015 | 63.28 | 63.97 | 62.19 | 62.19 | 6,494,030 | -1.00(-1.59%) |
Mar 24, 2015 | 63.79 | 64.15 | 63.03 | 63.20 | 6,110,653 | -0.67(-1.05%) |
Mar 23, 2015 | 63.58 | 64.79 | 63.52 | 63.87 | 7,512,992 | +0.20(+0.32%) |
Mar 20, 2015 | 62.91 | 63.73 | 62.34 | 63.67 | 12,809,689 | +1.59(+2.56%) |
Mar 19, 2015 | 61.27 | 62.38 | 60.71 | 62.08 | 8,430,529 | +0.57(+0.92%) |
Mar 18, 2015 | 59.30 | 62.03 | 59.12 | 61.51 | 7,695,026 | +2.26(+3.81%) |
Mar 17, 2015 | 59.14 | 59.60 | 58.83 | 59.25 | 3,075,752 | -0.19(-0.32%) |
Mar 16, 2015 | 58.77 | 59.71 | 58.70 | 59.44 | 4,689,563 | +0.99(+1.69%) |
Mar 13, 2015 | 58.05 | 58.59 | 57.83 | 58.46 | 3,854,412 | +0.28(+0.47%) |
Mar 12, 2015 | 57.50 | 58.24 | 57.33 | 58.18 | 3,256,907 | +0.92(+1.61%) |
Mar 11, 2015 | 57.62 | 57.99 | 57.22 | 57.26 | 4,094,365 | -0.27(-0.47%) |
Mar 10, 2015 | 57.81 | 58.07 | 57.33 | 57.53 | 4,381,769 | -0.67(-1.15%) |
Mar 09, 2015 | 57.49 | 58.33 | 57.23 | 58.20 | 6,992,011 | +0.98(+1.71%) |
Mar 06, 2015 | 58.76 | 58.76 | 57.13 | 57.22 | 7,031,171 | -1.82(-3.09%) |
Mar 05, 2015 | 59.17 | 59.46 | 58.88 | 59.04 | 4,143,952 | -0.05(-0.08%) |
Mar 04, 2015 | 58.56 | 59.23 | 58.44 | 59.09 | 3,593,005 | +0.23(+0.40%) |
Mar 03, 2015 | 59.48 | 59.51 | 58.62 | 58.86 | 4,946,608 | -0.63(-1.05%) |