Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 64.76 | 65.57 | 64.52 | 64.75 | 6,864,675 | -0.23(-0.35%) |
May 28, 2015 | 63.82 | 65.04 | 63.82 | 64.98 | 4,059,019 | +0.58(+0.89%) |
May 27, 2015 | 64.02 | 64.71 | 63.50 | 64.41 | 4,199,986 | +0.46(+0.72%) |
May 26, 2015 | 64.75 | 64.90 | 63.43 | 63.95 | 4,720,418 | -1.45(-2.22%) |
May 22, 2015 | 65.54 | 65.40 | 65.40 | 65.40 | 3,258,933 | -0.33(-0.50%) |
May 21, 2015 | 64.76 | 66.17 | 64.76 | 65.73 | 3,269,080 | +1.02(+1.58%) |
May 20, 2015 | 64.51 | 65.10 | 64.08 | 64.70 | 3,870,367 | +0.37(+0.57%) |
May 19, 2015 | 65.82 | 66.14 | 63.66 | 64.34 | 6,943,998 | -2.01(-3.04%) |
May 18, 2015 | 66.22 | 66.52 | 65.70 | 66.35 | 3,067,359 | -0.22(-0.32%) |
May 15, 2015 | 65.95 | 66.62 | 65.36 | 66.57 | 3,837,134 | +0.34(+0.51%) |
May 14, 2015 | 66.67 | 67.23 | 66.07 | 66.23 | 3,857,612 | -0.12(-0.18%) |
May 13, 2015 | 65.69 | 66.85 | 65.59 | 66.35 | 5,020,286 | +0.74(+1.13%) |
May 12, 2015 | 65.56 | 66.32 | 65.04 | 65.61 | 3,413,352 | -0.12(-0.18%) |
May 11, 2015 | 66.00 | 66.34 | 65.63 | 65.73 | 3,158,883 | -0.26(-0.39%) |
May 08, 2015 | 68.02 | 68.21 | 65.24 | 65.99 | 6,145,581 | +1.30(+2.00%) |
May 07, 2015 | 64.43 | 65.13 | 63.57 | 64.69 | 7,018,097 | -0.93(-1.42%) |
May 06, 2015 | 66.26 | 66.73 | 65.37 | 65.63 | 6,831,166 | +0.18(+0.28%) |
May 05, 2015 | 66.27 | 67.34 | 65.13 | 65.44 | 7,097,978 | -0.57(-0.87%) |
May 04, 2015 | 66.57 | 66.71 | 65.91 | 66.01 | 4,624,648 | -0.40(-0.60%) |
May 01, 2015 | 66.29 | 66.80 | 65.49 | 66.41 | 5,859,770 | +0.62(+0.95%) |
Apr 30, 2015 | 66.16 | 66.88 | 65.58 | 65.79 | 6,052,159 | -0.59(-0.89%) |
Apr 29, 2015 | 65.16 | 66.86 | 64.51 | 66.38 | 9,903,339 | +0.20(+0.30%) |
Apr 28, 2015 | 64.98 | 66.20 | 64.57 | 66.19 | 9,687,537 | +0.39(+0.59%) |
Apr 27, 2015 | 64.44 | 65.93 | 64.25 | 65.80 | 9,644,262 | +1.72(+2.68%) |
Apr 24, 2015 | 63.94 | 64.90 | 62.73 | 64.08 | 9,923,159 | +2.07(+3.34%) |
Apr 23, 2015 | 61.64 | 62.59 | 61.48 | 62.01 | 5,016,732 | +0.29(+0.47%) |
Apr 22, 2015 | 61.38 | 62.01 | 60.92 | 61.72 | 4,083,648 | +0.36(+0.58%) |
Apr 21, 2015 | 61.23 | 61.44 | 60.48 | 61.36 | 5,116,451 | +0.13(+0.21%) |
Apr 20, 2015 | 60.97 | 61.53 | 60.91 | 61.23 | 4,166,887 | +0.44(+0.73%) |
Apr 17, 2015 | 60.32 | 60.99 | 60.07 | 60.79 | 6,434,582 | -0.17(-0.27%) |
Apr 16, 2015 | 61.32 | 61.46 | 60.69 | 60.96 | 4,937,768 | -0.39(-0.63%) |
Apr 15, 2015 | 59.69 | 61.65 | 59.65 | 61.34 | 8,020,632 | +2.05(+3.45%) |
Apr 14, 2015 | 58.29 | 59.52 | 58.24 | 59.30 | 4,925,653 | +1.40(+2.41%) |
Apr 13, 2015 | 58.29 | 58.44 | 57.81 | 57.90 | 2,846,832 | -0.20(-0.34%) |
Apr 10, 2015 | 58.01 | 58.15 | 57.49 | 58.10 | 3,964,297 | +0.43(+0.74%) |
Apr 09, 2015 | 58.21 | 58.86 | 57.48 | 57.67 | 6,869,083 | -0.33(-0.57%) |
Apr 08, 2015 | 58.50 | 58.88 | 57.94 | 58.00 | 7,387,608 | -0.36(-0.62%) |
Apr 07, 2015 | 57.53 | 58.43 | 57.30 | 58.36 | 8,261,739 | +0.56(+0.97%) |
Apr 06, 2015 | 56.12 | 58.32 | 55.98 | 57.80 | 6,992,301 | +1.89(+3.38%) |
Apr 02, 2015 | 56.13 | 55.92 | 55.92 | 55.92 | 6,166,357 | -0.41(-0.73%) |
Apr 01, 2015 | 56.14 | 56.43 | 55.31 | 56.33 | 5,595,479 | +0.53(+0.95%) |
Mar 31, 2015 | 55.32 | 56.04 | 54.85 | 55.80 | 4,351,694 | +0.02(+0.03%) |
Mar 30, 2015 | 55.47 | 56.09 | 55.46 | 55.78 | 4,730,032 | +0.77(+1.40%) |
Mar 27, 2015 | 56.22 | 56.29 | 54.47 | 55.01 | 6,936,949 | -0.83(-1.48%) |
Mar 26, 2015 | 54.66 | 56.30 | 54.66 | 55.84 | 7,841,135 | +1.56(+2.88%) |
Mar 25, 2015 | 54.96 | 55.50 | 54.24 | 54.28 | 3,817,740 | -0.41(-0.74%) |
Mar 24, 2015 | 55.11 | 55.11 | 54.42 | 54.68 | 2,952,628 | -0.22(-0.39%) |
Mar 23, 2015 | 54.74 | 55.72 | 54.66 | 54.90 | 4,267,420 | +0.54(+0.99%) |
Mar 20, 2015 | 54.38 | 54.79 | 54.22 | 54.36 | 11,333,388 | +0.32(+0.60%) |
Mar 19, 2015 | 54.59 | 54.84 | 53.84 | 54.03 | 4,419,533 | -1.14(-2.06%) |
Mar 18, 2015 | 52.37 | 55.29 | 51.96 | 55.17 | 7,770,502 | +2.64(+5.02%) |
Mar 17, 2015 | 53.54 | 53.84 | 51.97 | 52.53 | 9,493,308 | -1.66(-3.06%) |
Mar 16, 2015 | 53.34 | 54.25 | 52.34 | 54.19 | 5,067,136 | +0.99(+1.85%) |
Mar 13, 2015 | 54.21 | 54.31 | 52.88 | 53.21 | 4,971,823 | -1.46(-2.67%) |
Mar 12, 2015 | 54.15 | 55.22 | 54.15 | 54.67 | 4,763,203 | +0.58(+1.07%) |
Mar 11, 2015 | 53.79 | 54.32 | 53.27 | 54.09 | 4,448,209 | +0.46(+0.87%) |
Mar 10, 2015 | 54.87 | 55.03 | 53.42 | 53.63 | 7,075,723 | -2.05(-3.68%) |
Mar 09, 2015 | 55.61 | 56.25 | 55.60 | 55.67 | 4,644,420 | +0.13(+0.23%) |
Mar 06, 2015 | 54.97 | 55.85 | 54.89 | 55.55 | 9,223,057 | -0.37(-0.66%) |
Mar 05, 2015 | 55.34 | 56.02 | 54.94 | 55.92 | 7,694,067 | +0.47(+0.85%) |
Mar 04, 2015 | 54.65 | 55.55 | 54.34 | 55.45 | 4,858,737 | +0.48(+0.87%) |
Mar 03, 2015 | 54.43 | 55.18 | 54.28 | 54.97 | 4,869,942 | +0.25(+0.45%) |