Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 65.24 | 65.52 | 63.77 | 64.55 | 1,074,370 | -0.80(-1.22%) |
May 28, 2015 | 65.31 | 65.45 | 64.91 | 65.35 | 775,726 | +0.09(+0.13%) |
May 27, 2015 | 64.48 | 65.35 | 64.01 | 65.26 | 720,820 | +1.09(+1.71%) |
May 26, 2015 | 64.48 | 63.85 | 64.17 | 857,255 | -0.26(-0.40%) | |
May 22, 2015 | 64.43 | 64.43 | 64.43 | 0 | +0.10(+0.16%) | |
May 21, 2015 | 64.48 | 64.95 | 64.18 | 64.32 | 648,334 | -0.43(-0.67%) |
May 20, 2015 | 65.44 | 65.64 | 64.71 | 64.76 | 714,158 | -0.75(-1.14%) |
May 19, 2015 | 65.21 | 66.27 | 65.21 | 65.51 | 1,256,380 | +0.23(+0.35%) |
May 18, 2015 | 63.99 | 65.47 | 63.96 | 65.28 | 936,102 | +1.48(+2.31%) |
May 15, 2015 | 64.36 | 64.65 | 63.58 | 63.80 | 879,135 | -0.56(-0.86%) |
May 14, 2015 | 63.54 | 64.58 | 63.54 | 64.36 | 1,238,342 | +0.33(+0.52%) |
May 13, 2015 | 63.96 | 64.24 | 63.44 | 64.03 | 1,089,337 | +0.12(+0.19%) |
May 12, 2015 | 64.29 | 64.60 | 63.61 | 63.91 | 1,294,775 | -0.54(-0.84%) |
May 11, 2015 | 63.49 | 64.89 | 63.44 | 64.45 | 1,690,956 | +1.23(+1.95%) |
May 08, 2015 | 63.28 | 63.87 | 63.04 | 63.21 | 1,496,844 | -0.26(-0.41%) |
May 07, 2015 | 63.33 | 63.70 | 63.02 | 63.47 | 920,970 | +0.09(+0.14%) |
May 06, 2015 | 63.89 | 64.20 | 63.06 | 63.39 | 990,963 | -0.42(-0.65%) |
May 05, 2015 | 63.52 | 64.41 | 63.52 | 63.80 | 1,051,031 | +0.10(+0.16%) |
May 04, 2015 | 63.07 | 63.87 | 62.73 | 63.70 | 862,367 | +0.90(+1.44%) |
May 01, 2015 | 63.44 | 63.54 | 62.60 | 62.79 | 1,456,199 | -0.19(-0.30%) |
Apr 30, 2015 | 63.91 | 64.31 | 62.90 | 62.99 | 1,330,259 | -0.89(-1.39%) |
Apr 29, 2015 | 63.00 | 64.17 | 62.71 | 63.87 | 2,008,166 | +0.63(+0.99%) |
Apr 28, 2015 | 62.31 | 63.26 | 62.04 | 63.25 | 1,557,659 | +1.09(+1.75%) |
Apr 27, 2015 | 62.17 | 62.80 | 62.08 | 62.16 | 1,506,615 | +0.24(+0.39%) |
Apr 24, 2015 | 62.10 | 62.49 | 61.62 | 61.91 | 1,278,533 | -0.33(-0.53%) |
Apr 23, 2015 | 61.86 | 62.68 | 61.36 | 62.24 | 1,657,348 | +0.57(+0.93%) |
Apr 22, 2015 | 60.58 | 62.42 | 60.08 | 61.67 | 3,139,872 | +0.38(+0.62%) |
Apr 21, 2015 | 61.45 | 62.36 | 60.96 | 61.29 | 4,429,782 | -1.75(-2.77%) |
Apr 20, 2015 | 63.35 | 63.78 | 62.83 | 63.04 | 1,854,777 | -0.12(-0.19%) |
Apr 17, 2015 | 63.40 | 63.40 | 62.59 | 63.16 | 1,243,206 | -0.54(-0.84%) |
Apr 16, 2015 | 64.11 | 64.23 | 63.33 | 63.70 | 1,421,758 | -0.38(-0.59%) |
Apr 15, 2015 | 63.85 | 64.49 | 63.00 | 64.08 | 1,114,356 | +0.24(+0.38%) |
Apr 14, 2015 | 64.39 | 64.60 | 63.28 | 63.84 | 1,403,225 | -1.12(-1.73%) |
Apr 13, 2015 | 64.61 | 65.35 | 64.49 | 64.96 | 757,776 | +0.17(+0.27%) |
Apr 10, 2015 | 64.87 | 65.03 | 64.62 | 64.79 | 1,183,977 | -0.10(-0.16%) |
Apr 09, 2015 | 63.90 | 65.12 | 63.63 | 64.89 | 1,323,612 | +0.90(+1.41%) |
Apr 08, 2015 | 63.35 | 64.03 | 63.04 | 63.99 | 1,153,373 | +0.76(+1.20%) |
Apr 07, 2015 | 63.71 | 63.87 | 63.06 | 63.23 | 768,076 | -0.28(-0.44%) |
Apr 06, 2015 | 62.88 | 63.92 | 62.24 | 63.51 | 1,319,805 | -0.38(-0.60%) |
Apr 02, 2015 | 63.89 | 63.89 | 63.89 | 0 | +0.14(+0.22%) | |
Apr 01, 2015 | 64.20 | 64.25 | 63.14 | 63.75 | 1,379,756 | -0.73(-1.13%) |
Mar 31, 2015 | 64.16 | 64.86 | 63.78 | 64.48 | 1,373,019 | +0.07(+0.11%) |
Mar 30, 2015 | 64.39 | 64.86 | 64.30 | 64.41 | 763,793 | +0.40(+0.62%) |
Mar 27, 2015 | 63.66 | 64.08 | 63.47 | 64.01 | 791,407 | +0.02(+0.03%) |
Mar 26, 2015 | 63.68 | 64.32 | 63.11 | 63.99 | 1,602,623 | +0.28(+0.43%) |
Mar 25, 2015 | 64.44 | 64.44 | 63.58 | 63.71 | 2,296,833 | -0.74(-1.15%) |
Mar 24, 2015 | 64.20 | 64.72 | 63.87 | 64.46 | 1,657,454 | +0.26(+0.40%) |
Mar 23, 2015 | 63.99 | 64.39 | 63.66 | 64.20 | 872,630 | +0.17(+0.27%) |
Mar 20, 2015 | 61.64 | 64.04 | 61.64 | 64.03 | 1,712,958 | +0.69(+1.09%) |
Mar 19, 2015 | 64.01 | 64.25 | 62.78 | 63.33 | 1,329,857 | -0.87(-1.35%) |
Mar 18, 2015 | 65.13 | 65.81 | 63.77 | 64.20 | 1,815,436 | -1.19(-1.83%) |
Mar 17, 2015 | 65.06 | 65.57 | 65.03 | 65.39 | 765,534 | -0.07(-0.11%) |
Mar 16, 2015 | 65.76 | 65.91 | 65.00 | 65.46 | 1,096,966 | +0.12(+0.19%) |
Mar 13, 2015 | 65.50 | 65.58 | 64.56 | 65.34 | 1,056,188 | -0.17(-0.26%) |
Mar 12, 2015 | 65.18 | 65.58 | 64.23 | 65.51 | 1,128,904 | +0.67(+1.04%) |
Mar 11, 2015 | 64.25 | 65.18 | 64.11 | 64.84 | 977,158 | +0.74(+1.16%) |
Mar 10, 2015 | 64.22 | 64.97 | 63.56 | 64.09 | 1,436,650 | -0.69(-1.07%) |
Mar 09, 2015 | 65.03 | 65.43 | 64.58 | 64.79 | 1,027,002 | -0.43(-0.66%) |
Mar 06, 2015 | 64.03 | 67.04 | 63.84 | 65.22 | 3,027,623 | +1.83(+2.89%) |
Mar 05, 2015 | 63.71 | 63.94 | 63.11 | 63.39 | 1,140,007 | -0.29(-0.46%) |
Mar 04, 2015 | 64.18 | 63.33 | 63.68 | 1,162,115 | -0.17(-0.27%) | |
Mar 03, 2015 | 63.85 | 931,750 | -0.24(-0.38%) |