Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 64.67 | 64.88 | 63.89 | 64.00 | 557,531 | -0.72(-1.11%) |
May 28, 2015 | 64.86 | 65.06 | 64.42 | 64.72 | 411,258 | -0.19(-0.30%) |
May 27, 2015 | 64.33 | 65.00 | 64.16 | 64.92 | 376,913 | +0.69(+1.08%) |
May 26, 2015 | 64.70 | 64.70 | 64.04 | 64.23 | 471,878 | -0.52(-0.80%) |
May 22, 2015 | 64.73 | 64.75 | 64.75 | 64.75 | 721,304 | +0.00(+0.00%) |
May 21, 2015 | 65.22 | 65.29 | 64.49 | 64.75 | 462,119 | -0.35(-0.53%) |
May 20, 2015 | 65.26 | 65.54 | 65.02 | 65.09 | 378,973 | -0.08(-0.12%) |
May 19, 2015 | 65.05 | 65.57 | 64.98 | 65.17 | 428,331 | -0.21(-0.32%) |
May 18, 2015 | 65.33 | 65.55 | 65.05 | 65.38 | 381,394 | -0.19(-0.30%) |
May 15, 2015 | 65.15 | 65.78 | 65.10 | 65.57 | 537,113 | +0.61(+0.94%) |
May 14, 2015 | 64.03 | 64.98 | 63.93 | 64.96 | 1,369,568 | +1.24(+1.95%) |
May 13, 2015 | 64.63 | 64.99 | 63.58 | 63.72 | 458,989 | -0.59(-0.92%) |
May 12, 2015 | 63.79 | 64.50 | 63.23 | 64.31 | 678,215 | +0.22(+0.34%) |
May 11, 2015 | 65.01 | 65.32 | 63.93 | 64.09 | 478,979 | -1.10(-1.69%) |
May 08, 2015 | 64.82 | 66.00 | 64.82 | 65.19 | 440,698 | +1.01(+1.58%) |
May 07, 2015 | 63.29 | 64.46 | 63.29 | 64.18 | 323,392 | +0.96(+1.53%) |
May 06, 2015 | 63.38 | 63.46 | 62.82 | 63.21 | 623,263 | -0.06(-0.09%) |
May 05, 2015 | 64.58 | 64.58 | 63.17 | 63.27 | 554,133 | -1.44(-2.22%) |
May 04, 2015 | 64.87 | 65.28 | 64.58 | 64.71 | 531,094 | +0.10(+0.16%) |
May 01, 2015 | 64.11 | 65.08 | 64.11 | 64.61 | 733,752 | +0.58(+0.91%) |
Apr 30, 2015 | 64.80 | 64.93 | 63.67 | 64.03 | 1,032,802 | -1.05(-1.61%) |
Apr 29, 2015 | 65.81 | 66.11 | 64.98 | 65.08 | 273,774 | -1.40(-2.10%) |
Apr 28, 2015 | 66.55 | 66.66 | 66.05 | 66.47 | 349,038 | -0.18(-0.27%) |
Apr 27, 2015 | 66.54 | 67.20 | 66.49 | 66.65 | 532,608 | -0.01(-0.02%) |
Apr 24, 2015 | 66.64 | 67.07 | 66.36 | 66.67 | 426,894 | +0.14(+0.21%) |
Apr 23, 2015 | 66.34 | 66.67 | 66.21 | 66.53 | 425,590 | +0.17(+0.26%) |
Apr 22, 2015 | 66.28 | 66.69 | 66.18 | 66.36 | 359,366 | +0.14(+0.21%) |
Apr 21, 2015 | 66.08 | 66.60 | 66.03 | 66.22 | 493,834 | +0.14(+0.22%) |
Apr 20, 2015 | 66.23 | 66.45 | 65.86 | 66.08 | 395,392 | +0.15(+0.23%) |
Apr 17, 2015 | 65.92 | 66.35 | 65.50 | 65.92 | 428,495 | -0.37(-0.55%) |
Apr 16, 2015 | 66.00 | 66.58 | 65.67 | 66.29 | 421,753 | +0.20(+0.30%) |
Apr 15, 2015 | 66.78 | 66.84 | 66.06 | 66.09 | 592,356 | -0.45(-0.67%) |
Apr 14, 2015 | 66.45 | 66.89 | 66.45 | 66.54 | 365,896 | +0.25(+0.38%) |
Apr 13, 2015 | 66.51 | 66.71 | 66.28 | 66.28 | 185,890 | -0.19(-0.29%) |
Apr 10, 2015 | 66.87 | 67.31 | 66.27 | 66.48 | 1,384,239 | -0.07(-0.11%) |
Apr 09, 2015 | 67.84 | 67.84 | 66.39 | 66.55 | 466,291 | -1.42(-2.09%) |
Apr 08, 2015 | 68.05 | 68.09 | 67.81 | 67.97 | 368,578 | +0.12(+0.17%) |
Apr 07, 2015 | 68.98 | 68.98 | 67.85 | 67.85 | 300,909 | -1.26(-1.82%) |
Apr 06, 2015 | 68.51 | 69.30 | 68.51 | 69.11 | 442,514 | +0.77(+1.13%) |
Apr 02, 2015 | 67.71 | 68.34 | 68.34 | 68.34 | 545,739 | +0.51(+0.75%) |
Apr 01, 2015 | 67.95 | 68.24 | 67.37 | 67.83 | 630,836 | -0.20(-0.30%) |
Mar 31, 2015 | 68.43 | 68.80 | 67.88 | 68.03 | 388,681 | -0.63(-0.91%) |
Mar 30, 2015 | 67.94 | 68.72 | 67.74 | 68.66 | 697,257 | +1.01(+1.49%) |
Mar 27, 2015 | 67.63 | 67.94 | 67.41 | 67.65 | 283,461 | +0.16(+0.23%) |
Mar 26, 2015 | 67.72 | 67.88 | 67.26 | 67.49 | 259,191 | -0.40(-0.58%) |
Mar 25, 2015 | 69.26 | 69.28 | 67.75 | 67.89 | 388,201 | -1.24(-1.80%) |
Mar 24, 2015 | 69.59 | 69.67 | 69.13 | 69.13 | 222,856 | -0.58(-0.83%) |
Mar 23, 2015 | 69.75 | 70.23 | 69.50 | 69.71 | 347,604 | -0.11(-0.15%) |
Mar 20, 2015 | 68.28 | 69.86 | 68.23 | 69.82 | 852,284 | +1.76(+2.58%) |
Mar 19, 2015 | 67.92 | 68.42 | 67.79 | 68.06 | 272,071 | +0.00(+0.00%) |
Mar 18, 2015 | 66.64 | 68.24 | 66.29 | 68.06 | 439,830 | +1.40(+2.10%) |
Mar 17, 2015 | 66.56 | 66.93 | 66.30 | 66.66 | 289,640 | -0.09(-0.14%) |
Mar 16, 2015 | 66.21 | 67.10 | 66.21 | 66.75 | 345,352 | +0.79(+1.19%) |
Mar 13, 2015 | 65.94 | 66.16 | 65.56 | 65.96 | 336,961 | -0.04(-0.07%) |
Mar 12, 2015 | 65.12 | 66.05 | 65.12 | 66.00 | 329,894 | +1.15(+1.77%) |
Mar 11, 2015 | 64.94 | 65.10 | 64.67 | 64.86 | 412,278 | +0.01(+0.01%) |
Mar 10, 2015 | 64.66 | 65.20 | 64.65 | 64.85 | 1,092,488 | -0.06(-0.09%) |
Mar 09, 2015 | 64.79 | 65.08 | 64.67 | 64.91 | 570,845 | +0.48(+0.74%) |
Mar 06, 2015 | 65.91 | 65.91 | 64.29 | 64.43 | 791,901 | -2.15(-3.24%) |
Mar 05, 2015 | 66.60 | 67.23 | 66.55 | 66.58 | 1,090,344 | +0.25(+0.38%) |
Mar 04, 2015 | 66.95 | 67.04 | 66.18 | 66.33 | 370,908 | -0.66(-0.98%) |
Mar 03, 2015 | 67.03 | 67.16 | 66.61 | 66.99 | 368,276 | -0.15(-0.22%) |