Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 62.94 | 63.21 | 62.10 | 62.30 | 433,636 | -0.54(-0.86%) |
May 28, 2015 | 63.34 | 64.32 | 62.66 | 62.84 | 298,699 | -0.74(-1.16%) |
May 27, 2015 | 63.21 | 63.74 | 62.71 | 63.58 | 323,941 | +0.62(+0.98%) |
May 26, 2015 | 63.32 | 63.65 | 62.60 | 62.96 | 342,828 | -0.44(-0.70%) |
May 22, 2015 | 63.17 | 63.41 | 63.41 | 63.41 | 260,282 | +0.34(+0.53%) |
May 21, 2015 | 63.38 | 63.58 | 62.95 | 63.07 | 157,551 | -0.27(-0.42%) |
May 20, 2015 | 63.66 | 63.80 | 63.17 | 63.34 | 165,418 | -0.35(-0.55%) |
May 19, 2015 | 64.32 | 64.32 | 63.44 | 63.69 | 195,558 | -0.66(-1.03%) |
May 18, 2015 | 63.90 | 64.52 | 63.90 | 64.35 | 205,482 | +0.26(+0.40%) |
May 15, 2015 | 64.40 | 64.40 | 63.93 | 64.09 | 159,147 | -0.21(-0.32%) |
May 14, 2015 | 63.77 | 64.40 | 63.77 | 64.30 | 183,901 | +0.93(+1.46%) |
May 13, 2015 | 63.79 | 64.02 | 63.30 | 63.37 | 173,104 | -0.17(-0.27%) |
May 12, 2015 | 63.31 | 63.70 | 62.81 | 63.54 | 171,811 | +0.01(+0.02%) |
May 11, 2015 | 63.75 | 64.31 | 63.37 | 63.53 | 288,301 | +0.02(+0.03%) |
May 08, 2015 | 63.67 | 64.58 | 63.49 | 63.51 | 214,458 | +0.14(+0.22%) |
May 07, 2015 | 62.98 | 63.76 | 62.72 | 63.37 | 204,689 | +0.39(+0.63%) |
May 06, 2015 | 63.19 | 63.46 | 62.80 | 62.98 | 275,817 | +0.03(+0.05%) |
May 05, 2015 | 63.67 | 64.35 | 62.86 | 62.95 | 208,857 | -0.63(-0.99%) |
May 04, 2015 | 63.74 | 64.35 | 63.54 | 63.58 | 193,032 | +0.15(+0.24%) |
May 01, 2015 | 63.69 | 64.20 | 63.36 | 63.43 | 196,322 | +0.04(+0.06%) |
Apr 30, 2015 | 63.93 | 64.32 | 63.22 | 63.39 | 353,972 | -0.55(-0.85%) |
Apr 29, 2015 | 64.18 | 64.18 | 61.15 | 63.94 | 635,377 | -1.84(-2.79%) |
Apr 28, 2015 | 63.64 | 66.84 | 63.54 | 65.78 | 653,312 | +2.88(+4.58%) |
Apr 27, 2015 | 63.73 | 63.96 | 62.65 | 62.90 | 519,650 | -0.58(-0.92%) |
Apr 24, 2015 | 64.25 | 64.69 | 63.41 | 63.48 | 368,643 | -0.52(-0.82%) |
Apr 23, 2015 | 63.49 | 64.15 | 63.16 | 64.00 | 222,039 | +0.50(+0.78%) |
Apr 22, 2015 | 64.07 | 64.07 | 63.45 | 63.51 | 135,748 | -0.45(-0.70%) |
Apr 21, 2015 | 64.68 | 64.73 | 63.64 | 63.95 | 167,939 | -0.60(-0.93%) |
Apr 20, 2015 | 64.27 | 64.96 | 64.20 | 64.56 | 236,462 | +0.60(+0.94%) |
Apr 17, 2015 | 63.65 | 63.95 | 63.23 | 63.95 | 274,989 | +0.02(+0.03%) |
Apr 16, 2015 | 64.20 | 64.46 | 63.87 | 63.93 | 275,810 | -0.24(-0.37%) |
Apr 15, 2015 | 64.28 | 64.78 | 64.11 | 64.17 | 370,266 | -0.24(-0.38%) |
Apr 14, 2015 | 64.82 | 64.82 | 64.15 | 64.41 | 432,368 | -0.33(-0.51%) |
Apr 13, 2015 | 65.69 | 65.95 | 64.60 | 64.74 | 450,332 | -0.93(-1.42%) |
Apr 10, 2015 | 65.73 | 66.08 | 64.97 | 65.68 | 749,893 | -2.94(-4.28%) |
Apr 09, 2015 | 68.08 | 68.66 | 67.68 | 68.61 | 249,632 | +0.60(+0.88%) |
Apr 08, 2015 | 67.96 | 68.14 | 67.35 | 68.01 | 221,042 | +0.32(+0.48%) |
Apr 07, 2015 | 67.79 | 68.12 | 67.62 | 67.69 | 161,910 | +0.12(+0.18%) |
Apr 06, 2015 | 67.66 | 68.03 | 67.32 | 67.57 | 344,004 | +0.09(+0.14%) |
Apr 02, 2015 | 67.63 | 67.48 | 67.48 | 67.48 | 266,134 | -0.06(-0.08%) |
Apr 01, 2015 | 66.74 | 67.53 | 66.31 | 67.53 | 361,382 | +0.64(+0.95%) |
Mar 31, 2015 | 66.82 | 67.01 | 66.32 | 66.90 | 354,119 | -0.04(-0.05%) |
Mar 30, 2015 | 66.07 | 67.01 | 65.80 | 66.93 | 215,550 | +1.22(+1.86%) |
Mar 27, 2015 | 66.03 | 66.21 | 65.44 | 65.71 | 324,357 | -0.51(-0.77%) |
Mar 26, 2015 | 66.06 | 66.63 | 66.04 | 66.22 | 215,988 | -0.31(-0.46%) |
Mar 25, 2015 | 67.57 | 67.58 | 66.22 | 66.53 | 190,191 | -0.74(-1.10%) |
Mar 24, 2015 | 67.32 | 67.35 | 66.49 | 67.27 | 472,100 | -0.36(-0.53%) |
Mar 23, 2015 | 67.97 | 68.34 | 67.54 | 67.63 | 328,304 | -0.55(-0.81%) |
Mar 20, 2015 | 68.34 | 68.34 | 67.80 | 68.18 | 825,236 | +0.21(+0.31%) |
Mar 19, 2015 | 67.85 | 68.27 | 67.68 | 67.97 | 612,849 | -0.34(-0.50%) |
Mar 18, 2015 | 67.22 | 68.52 | 66.64 | 68.32 | 359,983 | +0.80(+1.18%) |
Mar 17, 2015 | 67.37 | 67.57 | 66.96 | 67.52 | 380,736 | +0.10(+0.15%) |
Mar 16, 2015 | 67.10 | 67.48 | 66.92 | 67.42 | 359,243 | +0.36(+0.54%) |
Mar 13, 2015 | 67.18 | 67.31 | 66.46 | 67.06 | 403,071 | -0.11(-0.17%) |
Mar 12, 2015 | 67.05 | 67.25 | 66.29 | 67.18 | 595,934 | +0.63(+0.95%) |
Mar 11, 2015 | 65.80 | 66.56 | 65.42 | 66.54 | 605,659 | +0.70(+1.06%) |
Mar 10, 2015 | 65.92 | 66.42 | 65.45 | 65.85 | 378,918 | -0.63(-0.95%) |
Mar 09, 2015 | 65.81 | 66.64 | 65.73 | 66.48 | 349,016 | +0.73(+1.11%) |
Mar 06, 2015 | 65.03 | 65.83 | 64.71 | 65.75 | 390,639 | +0.08(+0.12%) |
Mar 05, 2015 | 65.66 | 66.03 | 65.25 | 65.67 | 339,625 | -0.04(-0.07%) |
Mar 04, 2015 | 65.99 | 66.45 | 65.45 | 65.71 | 307,871 | -0.74(-1.11%) |
Mar 03, 2015 | 67.22 | 67.22 | 66.17 | 66.45 | 326,978 | -0.80(-1.20%) |