Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 62.50 | 62.78 | 62.18 | 62.18 | 1,757,823 | -0.38(-0.61%) |
May 28, 2015 | 62.10 | 62.80 | 61.98 | 62.57 | 1,987,213 | +0.53(+0.86%) |
May 27, 2015 | 61.83 | 62.61 | 61.70 | 62.03 | 2,024,235 | +0.42(+0.68%) |
May 26, 2015 | 62.52 | 62.62 | 61.46 | 61.62 | 1,797,224 | -0.95(-1.52%) |
May 22, 2015 | 62.63 | 62.57 | 62.57 | 62.57 | 1,946,007 | +0.06(+0.10%) |
May 21, 2015 | 62.30 | 62.81 | 61.90 | 62.51 | 1,600,880 | +0.22(+0.35%) |
May 20, 2015 | 63.52 | 63.52 | 62.26 | 62.29 | 2,343,240 | -1.33(-2.10%) |
May 19, 2015 | 64.57 | 64.61 | 63.41 | 63.62 | 2,674,563 | -0.70(-1.08%) |
May 18, 2015 | 63.55 | 64.70 | 63.04 | 64.32 | 3,841,390 | +0.37(+0.57%) |
May 15, 2015 | 60.85 | 64.13 | 60.40 | 63.95 | 11,888,993 | +3.23(+5.31%) |
May 14, 2015 | 61.22 | 61.22 | 59.96 | 60.73 | 2,760,684 | -0.10(-0.16%) |
May 13, 2015 | 61.26 | 61.82 | 60.60 | 60.82 | 3,016,610 | -0.33(-0.53%) |
May 12, 2015 | 61.18 | 61.42 | 60.52 | 61.15 | 2,780,124 | -0.14(-0.23%) |
May 11, 2015 | 62.03 | 62.47 | 61.26 | 61.29 | 3,279,386 | -0.99(-1.60%) |
May 08, 2015 | 62.16 | 62.98 | 61.76 | 62.29 | 2,326,914 | +0.73(+1.19%) |
May 07, 2015 | 61.20 | 61.96 | 61.20 | 61.56 | 1,681,959 | +0.10(+0.16%) |
May 06, 2015 | 62.12 | 62.32 | 61.20 | 61.46 | 1,746,061 | -0.50(-0.80%) |
May 05, 2015 | 62.51 | 62.72 | 61.90 | 61.96 | 1,598,711 | -0.83(-1.32%) |
May 04, 2015 | 62.44 | 63.05 | 62.44 | 62.78 | 1,487,130 | +0.52(+0.84%) |
May 01, 2015 | 61.49 | 62.48 | 61.43 | 62.26 | 2,770,771 | +0.83(+1.35%) |
Apr 30, 2015 | 61.43 | 62.23 | 61.15 | 61.43 | 2,616,516 | -0.44(-0.72%) |
Apr 29, 2015 | 61.60 | 62.05 | 61.10 | 61.88 | 2,283,621 | -0.19(-0.31%) |
Apr 28, 2015 | 61.83 | 62.20 | 61.57 | 62.07 | 1,683,216 | +0.13(+0.20%) |
Apr 27, 2015 | 63.25 | 63.46 | 61.87 | 61.94 | 2,265,613 | -1.29(-2.04%) |
Apr 24, 2015 | 63.17 | 63.44 | 62.73 | 63.23 | 2,014,140 | -0.24(-0.38%) |
Apr 23, 2015 | 62.97 | 63.70 | 62.78 | 63.47 | 2,745,506 | +0.37(+0.58%) |
Apr 22, 2015 | 63.12 | 63.26 | 62.66 | 63.11 | 1,817,226 | -0.10(-0.15%) |
Apr 21, 2015 | 63.25 | 63.64 | 63.00 | 63.20 | 1,721,615 | +0.16(+0.25%) |
Apr 20, 2015 | 62.78 | 63.23 | 62.52 | 63.05 | 1,586,129 | +0.74(+1.19%) |
Apr 17, 2015 | 62.86 | 62.89 | 62.17 | 62.31 | 2,749,144 | -1.01(-1.60%) |
Apr 16, 2015 | 63.32 | 64.09 | 63.23 | 63.32 | 2,143,156 | -0.35(-0.55%) |
Apr 15, 2015 | 63.86 | 64.23 | 63.37 | 63.67 | 2,262,159 | -0.31(-0.49%) |
Apr 14, 2015 | 63.95 | 64.12 | 63.50 | 63.98 | 2,360,006 | +0.16(+0.25%) |
Apr 13, 2015 | 63.92 | 64.25 | 63.45 | 63.82 | 2,185,398 | -0.20(-0.31%) |
Apr 10, 2015 | 63.86 | 64.37 | 63.47 | 64.02 | 2,972,234 | -0.03(-0.04%) |
Apr 09, 2015 | 65.39 | 66.02 | 63.37 | 64.05 | 10,750,720 | -3.68(-5.43%) |
Apr 08, 2015 | 66.32 | 67.91 | 66.32 | 67.73 | 4,471,157 | +0.85(+1.28%) |
Apr 07, 2015 | 68.01 | 68.09 | 66.81 | 66.87 | 3,196,741 | -0.69(-1.02%) |
Apr 06, 2015 | 66.49 | 67.75 | 66.31 | 67.56 | 2,733,536 | +0.60(+0.90%) |
Apr 02, 2015 | 66.43 | 66.96 | 66.96 | 66.96 | 2,201,200 | +0.41(+0.62%) |
Apr 01, 2015 | 66.64 | 66.93 | 65.33 | 66.55 | 2,599,637 | -0.39(-0.58%) |
Mar 31, 2015 | 66.64 | 67.83 | 66.37 | 66.94 | 2,032,736 | +0.30(+0.45%) |
Mar 30, 2015 | 66.18 | 66.89 | 65.83 | 66.64 | 1,745,872 | +0.85(+1.29%) |
Mar 27, 2015 | 64.56 | 65.91 | 64.18 | 65.79 | 2,328,198 | +1.46(+2.28%) |
Mar 26, 2015 | 65.10 | 65.10 | 64.28 | 64.33 | 2,206,086 | -1.08(-1.65%) |
Mar 25, 2015 | 65.93 | 66.23 | 65.40 | 65.41 | 1,616,592 | -0.31(-0.46%) |
Mar 24, 2015 | 65.49 | 66.56 | 65.44 | 65.71 | 1,671,516 | +0.05(+0.08%) |
Mar 23, 2015 | 65.37 | 66.07 | 65.09 | 65.66 | 1,795,901 | +0.38(+0.59%) |
Mar 20, 2015 | 66.09 | 66.24 | 65.13 | 65.28 | 3,841,035 | -0.65(-0.98%) |
Mar 19, 2015 | 65.70 | 66.33 | 65.55 | 65.92 | 1,534,187 | -0.23(-0.34%) |
Mar 18, 2015 | 66.07 | 66.42 | 65.31 | 66.15 | 1,632,187 | -0.24(-0.35%) |
Mar 17, 2015 | 66.61 | 67.18 | 66.38 | 66.39 | 1,202,762 | -0.56(-0.83%) |
Mar 16, 2015 | 65.83 | 67.24 | 65.59 | 66.94 | 2,090,015 | +1.51(+2.31%) |
Mar 13, 2015 | 65.10 | 65.80 | 65.10 | 65.44 | 1,097,884 | +0.07(+0.11%) |
Mar 12, 2015 | 64.71 | 65.59 | 64.40 | 65.37 | 1,500,798 | +0.95(+1.47%) |
Mar 11, 2015 | 64.70 | 64.95 | 64.32 | 64.42 | 1,156,648 | -0.07(-0.11%) |
Mar 10, 2015 | 64.91 | 65.37 | 64.46 | 64.49 | 1,199,955 | -0.75(-1.15%) |
Mar 09, 2015 | 63.91 | 65.33 | 63.91 | 65.24 | 1,528,311 | +1.02(+1.59%) |
Mar 06, 2015 | 64.49 | 64.72 | 64.07 | 64.22 | 1,834,481 | -0.64(-0.98%) |
Mar 05, 2015 | 64.80 | 65.36 | 64.60 | 64.86 | 1,284,057 | +0.03(+0.04%) |
Mar 04, 2015 | 64.90 | 65.36 | 64.62 | 64.83 | 1,301,230 | -0.42(-0.64%) |
Mar 03, 2015 | 65.84 | 66.14 | 64.82 | 65.25 | 1,928,618 | -0.72(-1.10%) |