Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 68.64 | 69.84 | 65.81 | 67.62 | 13,456,217 | -3.45(-4.85%) |
May 28, 2015 | 69.00 | 71.49 | 68.29 | 71.07 | 5,310,064 | +1.71(+2.47%) |
May 27, 2015 | 67.51 | 69.36 | 66.23 | 69.36 | 2,615,105 | +1.06(+1.55%) |
May 26, 2015 | 68.46 | 69.28 | 67.95 | 68.30 | 2,673,375 | -0.64(-0.93%) |
May 22, 2015 | 69.29 | 68.94 | 68.94 | 68.94 | 1,518,400 | -0.41(-0.59%) |
May 21, 2015 | 68.39 | 69.79 | 68.03 | 69.35 | 1,864,717 | +1.33(+1.96%) |
May 20, 2015 | 69.33 | 69.68 | 67.61 | 68.02 | 2,048,682 | +0.08(+0.12%) |
May 19, 2015 | 67.75 | 68.47 | 67.33 | 67.94 | 1,930,195 | +0.91(+1.36%) |
May 18, 2015 | 68.90 | 68.95 | 66.70 | 67.03 | 3,915,601 | -3.22(-4.58%) |
May 15, 2015 | 70.33 | 70.97 | 69.88 | 70.25 | 1,978,979 | -0.17(-0.24%) |
May 14, 2015 | 69.99 | 70.62 | 68.62 | 70.42 | 2,107,610 | +0.71(+1.02%) |
May 13, 2015 | 67.65 | 70.00 | 67.39 | 69.71 | 2,125,921 | +2.04(+3.01%) |
May 12, 2015 | 67.23 | 68.30 | 66.10 | 67.67 | 1,018,713 | +0.29(+0.43%) |
May 11, 2015 | 69.00 | 69.00 | 67.28 | 67.38 | 1,375,473 | -1.18(-1.72%) |
May 08, 2015 | 68.01 | 69.86 | 67.96 | 68.56 | 2,426,477 | +1.97(+2.96%) |
May 07, 2015 | 66.00 | 67.38 | 65.60 | 66.59 | 1,363,919 | +0.53(+0.80%) |
May 06, 2015 | 66.00 | 66.65 | 64.83 | 66.06 | 1,231,421 | +0.33(+0.50%) |
May 05, 2015 | 66.80 | 67.38 | 65.10 | 65.73 | 1,602,967 | -1.44(-2.14%) |
May 04, 2015 | 66.70 | 67.82 | 66.61 | 67.17 | 1,103,387 | +0.46(+0.69%) |
May 01, 2015 | 66.62 | 67.41 | 65.52 | 66.71 | 1,507,480 | +0.36(+0.55%) |
Apr 30, 2015 | 67.13 | 67.66 | 65.35 | 66.34 | 1,793,463 | -1.58(-2.32%) |
Apr 29, 2015 | 66.36 | 69.00 | 66.01 | 67.92 | 1,754,016 | +1.29(+1.94%) |
Apr 28, 2015 | 67.15 | 67.62 | 64.89 | 66.63 | 1,372,546 | -0.69(-1.02%) |
Apr 27, 2015 | 68.27 | 69.65 | 67.00 | 67.32 | 1,815,994 | -0.56(-0.82%) |
Apr 24, 2015 | 68.00 | 68.34 | 66.57 | 67.88 | 1,455,227 | +0.07(+0.10%) |
Apr 23, 2015 | 65.72 | 68.69 | 65.50 | 67.81 | 2,558,945 | +1.89(+2.87%) |
Apr 22, 2015 | 64.75 | 66.05 | 64.50 | 65.92 | 1,727,178 | +1.69(+2.63%) |
Apr 21, 2015 | 63.95 | 65.17 | 63.95 | 64.23 | 1,388,313 | +0.49(+0.77%) |
Apr 20, 2015 | 63.31 | 64.35 | 61.90 | 63.74 | 1,519,207 | +1.33(+2.13%) |
Apr 17, 2015 | 63.92 | 63.94 | 61.23 | 62.41 | 2,391,870 | -2.26(-3.49%) |
Apr 16, 2015 | 63.40 | 65.20 | 63.11 | 64.67 | 2,290,996 | +1.22(+1.92%) |
Apr 15, 2015 | 61.96 | 63.62 | 61.96 | 63.45 | 1,461,150 | +1.38(+2.22%) |
Apr 14, 2015 | 62.63 | 63.15 | 60.86 | 62.07 | 1,684,087 | -0.40(-0.64%) |
Apr 13, 2015 | 63.08 | 64.19 | 62.42 | 62.47 | 1,150,549 | -0.70(-1.11%) |
Apr 10, 2015 | 63.96 | 64.50 | 63.11 | 63.17 | 1,158,850 | -0.62(-0.97%) |
Apr 09, 2015 | 63.57 | 64.05 | 62.50 | 63.79 | 1,698,968 | +0.42(+0.66%) |
Apr 08, 2015 | 62.17 | 64.05 | 62.13 | 63.37 | 1,729,649 | +1.28(+2.06%) |
Apr 07, 2015 | 61.83 | 63.74 | 60.91 | 62.09 | 3,007,079 | +1.91(+3.17%) |
Apr 06, 2015 | 59.80 | 60.96 | 59.06 | 60.18 | 1,307,221 | +0.95(+1.60%) |
Apr 02, 2015 | 58.09 | 59.23 | 59.23 | 59.23 | 1,138,900 | +1.41(+2.44%) |
Apr 01, 2015 | 58.88 | 59.11 | 57.24 | 57.82 | 2,005,783 | -1.38(-2.33%) |
Mar 31, 2015 | 59.39 | 60.39 | 58.98 | 59.20 | 1,400,542 | -0.91(-1.51%) |
Mar 30, 2015 | 60.47 | 61.34 | 59.66 | 60.11 | 1,502,071 | -0.29(-0.48%) |
Mar 27, 2015 | 59.57 | 60.59 | 59.00 | 60.40 | 1,411,699 | +0.82(+1.38%) |
Mar 26, 2015 | 58.38 | 60.03 | 57.65 | 59.58 | 2,004,671 | +0.86(+1.46%) |
Mar 25, 2015 | 60.41 | 60.45 | 58.06 | 58.72 | 2,097,899 | -1.32(-2.20%) |
Mar 24, 2015 | 60.75 | 61.72 | 60.00 | 60.04 | 1,686,218 | -0.68(-1.12%) |
Mar 23, 2015 | 61.91 | 62.74 | 60.62 | 60.72 | 1,642,489 | -1.40(-2.25%) |
Mar 20, 2015 | 64.08 | 64.46 | 61.65 | 62.12 | 1,977,865 | -1.61(-2.53%) |
Mar 19, 2015 | 63.85 | 64.68 | 63.14 | 63.73 | 1,449,032 | -0.60(-0.93%) |
Mar 18, 2015 | 62.29 | 64.90 | 62.12 | 64.33 | 2,573,092 | +1.49(+2.37%) |
Mar 17, 2015 | 61.56 | 62.99 | 61.53 | 62.84 | 1,337,942 | +0.77(+1.24%) |
Mar 16, 2015 | 62.93 | 63.21 | 60.39 | 62.07 | 1,959,284 | -0.75(-1.19%) |
Mar 13, 2015 | 62.25 | 63.17 | 61.85 | 62.82 | 2,087,907 | -0.01(-0.02%) |
Mar 12, 2015 | 60.70 | 62.99 | 60.55 | 62.83 | 2,034,834 | +2.00(+3.29%) |
Mar 11, 2015 | 61.07 | 62.07 | 60.29 | 60.83 | 1,835,814 | +0.02(+0.03%) |
Mar 10, 2015 | 60.71 | 61.50 | 60.13 | 60.81 | 1,897,760 | -1.02(-1.65%) |
Mar 09, 2015 | 62.53 | 62.74 | 61.25 | 61.83 | 1,625,713 | -0.65(-1.04%) |
Mar 06, 2015 | 64.17 | 64.96 | 62.00 | 62.48 | 1,653,290 | -2.17(-3.36%) |
Mar 05, 2015 | 64.01 | 64.80 | 63.48 | 64.65 | 1,675,710 | +0.98(+1.54%) |
Mar 04, 2015 | 65.05 | 65.68 | 61.84 | 63.67 | 4,006,345 | -2.01(-3.06%) |
Mar 03, 2015 | 66.53 | 66.85 | 65.04 | 65.68 | 2,019,860 | -1.44(-2.15%) |