Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 64.02 | 66.88 | 63.91 | 66.34 | 14,174,216 | +2.09(+3.26%) |
May 28, 2015 | 62.89 | 64.30 | 62.84 | 64.24 | 5,737,272 | +1.27(+2.02%) |
May 27, 2015 | 62.52 | 63.04 | 62.36 | 62.97 | 3,450,652 | +0.50(+0.79%) |
May 26, 2015 | 62.18 | 62.53 | 62.06 | 62.48 | 4,989,094 | +0.01(+0.01%) |
May 22, 2015 | 62.26 | 62.47 | 62.47 | 62.47 | 3,596,064 | +0.03(+0.04%) |
May 21, 2015 | 61.66 | 62.51 | 61.53 | 62.44 | 3,910,897 | +0.77(+1.24%) |
May 20, 2015 | 61.75 | 61.95 | 61.53 | 61.68 | 2,355,347 | -0.08(-0.12%) |
May 19, 2015 | 61.22 | 61.86 | 61.06 | 61.75 | 4,220,439 | +0.43(+0.70%) |
May 18, 2015 | 61.42 | 61.45 | 61.06 | 61.32 | 2,571,448 | +0.03(+0.05%) |
May 15, 2015 | 61.57 | 61.73 | 61.03 | 61.29 | 4,120,637 | -0.13(-0.22%) |
May 14, 2015 | 61.11 | 61.56 | 60.90 | 61.43 | 4,001,558 | +0.64(+1.05%) |
May 13, 2015 | 60.75 | 61.15 | 60.52 | 60.79 | 3,212,204 | +0.30(+0.50%) |
May 12, 2015 | 61.07 | 61.07 | 60.38 | 60.49 | 3,775,869 | -0.86(-1.40%) |
May 11, 2015 | 61.17 | 61.78 | 61.11 | 61.35 | 3,543,274 | +0.18(+0.29%) |
May 08, 2015 | 60.54 | 61.54 | 60.54 | 61.17 | 4,447,134 | +1.20(+2.01%) |
May 07, 2015 | 59.91 | 60.36 | 59.88 | 59.97 | 4,345,121 | -0.19(-0.32%) |
May 06, 2015 | 60.09 | 60.35 | 59.73 | 60.16 | 4,272,729 | +0.12(+0.19%) |
May 05, 2015 | 60.81 | 60.93 | 59.97 | 60.04 | 4,474,302 | -0.95(-1.56%) |
May 04, 2015 | 61.16 | 61.45 | 60.83 | 61.00 | 4,839,265 | -0.06(-0.10%) |
May 01, 2015 | 60.34 | 61.23 | 59.58 | 61.05 | 7,824,588 | +1.04(+1.74%) |
Apr 30, 2015 | 60.09 | 60.62 | 59.64 | 60.01 | 6,562,180 | -0.34(-0.57%) |
Apr 29, 2015 | 60.00 | 60.80 | 59.98 | 60.35 | 8,131,448 | +0.92(+1.55%) |
Apr 28, 2015 | 58.97 | 59.52 | 58.62 | 59.43 | 5,458,811 | +0.24(+0.41%) |
Apr 27, 2015 | 60.06 | 60.26 | 58.98 | 59.19 | 6,381,378 | -0.58(-0.96%) |
Apr 24, 2015 | 60.30 | 60.48 | 59.50 | 59.77 | 4,570,531 | -0.68(-1.13%) |
Apr 23, 2015 | 60.85 | 60.90 | 59.34 | 60.45 | 6,525,550 | +0.08(+0.14%) |
Apr 22, 2015 | 60.51 | 60.51 | 60.02 | 60.37 | 4,198,369 | +0.08(+0.12%) |
Apr 21, 2015 | 60.94 | 61.05 | 60.17 | 60.29 | 4,848,472 | -0.17(-0.28%) |
Apr 20, 2015 | 60.95 | 61.17 | 60.36 | 60.46 | 3,042,524 | -0.05(-0.08%) |
Apr 17, 2015 | 60.96 | 61.12 | 60.09 | 60.51 | 5,253,642 | -0.85(-1.39%) |
Apr 16, 2015 | 61.46 | 61.79 | 61.28 | 61.36 | 3,449,226 | -0.18(-0.30%) |
Apr 15, 2015 | 61.40 | 61.81 | 61.20 | 61.55 | 5,220,104 | +0.21(+0.34%) |
Apr 14, 2015 | 61.20 | 61.58 | 61.04 | 61.34 | 4,731,353 | -0.05(-0.08%) |
Apr 13, 2015 | 61.19 | 61.49 | 61.05 | 61.39 | 5,211,477 | -0.33(-0.54%) |
Apr 10, 2015 | 60.54 | 61.77 | 60.33 | 61.72 | 4,738,380 | +1.30(+2.16%) |
Apr 09, 2015 | 60.30 | 60.59 | 60.04 | 60.42 | 3,108,786 | +0.18(+0.29%) |
Apr 08, 2015 | 60.05 | 60.35 | 59.73 | 60.24 | 3,850,840 | +0.38(+0.63%) |
Apr 07, 2015 | 59.49 | 60.19 | 59.43 | 59.87 | 3,746,356 | +0.33(+0.55%) |
Apr 06, 2015 | 59.39 | 59.88 | 59.15 | 59.54 | 4,715,017 | +0.06(+0.10%) |
Apr 02, 2015 | 59.67 | 59.48 | 59.48 | 59.48 | 4,529,221 | -0.24(-0.41%) |
Apr 01, 2015 | 60.89 | 60.93 | 59.34 | 59.73 | 7,037,110 | -0.94(-1.54%) |
Mar 31, 2015 | 61.25 | 61.77 | 60.66 | 60.66 | 5,207,289 | -1.02(-1.65%) |
Mar 30, 2015 | 61.79 | 61.96 | 61.51 | 61.68 | 4,036,844 | +0.24(+0.39%) |
Mar 27, 2015 | 61.47 | 61.78 | 61.12 | 61.44 | 4,996,105 | +0.12(+0.19%) |
Mar 26, 2015 | 61.79 | 62.08 | 61.30 | 61.32 | 4,818,675 | -0.77(-1.24%) |
Mar 25, 2015 | 63.17 | 63.86 | 62.09 | 62.09 | 6,504,988 | -1.00(-1.59%) |
Mar 24, 2015 | 63.68 | 64.04 | 62.93 | 63.09 | 6,120,965 | -0.67(-1.05%) |
Mar 23, 2015 | 63.48 | 64.68 | 63.42 | 63.76 | 7,525,670 | +0.20(+0.32%) |
Mar 20, 2015 | 62.81 | 63.63 | 62.24 | 63.56 | 12,831,305 | +1.59(+2.56%) |
Mar 19, 2015 | 61.17 | 62.27 | 60.61 | 61.97 | 8,444,756 | +0.57(+0.92%) |
Mar 18, 2015 | 59.20 | 61.93 | 59.02 | 61.40 | 7,708,011 | +2.25(+3.81%) |
Mar 17, 2015 | 59.04 | 59.50 | 58.73 | 59.15 | 3,080,942 | -0.19(-0.32%) |
Mar 16, 2015 | 58.67 | 59.61 | 58.60 | 59.34 | 4,697,477 | +0.99(+1.69%) |
Mar 13, 2015 | 57.96 | 58.49 | 57.73 | 58.36 | 3,860,916 | +0.28(+0.47%) |
Mar 12, 2015 | 57.40 | 58.14 | 57.23 | 58.08 | 3,262,403 | +0.92(+1.61%) |
Mar 11, 2015 | 57.52 | 57.89 | 57.12 | 57.16 | 4,101,274 | -0.27(-0.47%) |
Mar 10, 2015 | 57.71 | 57.97 | 57.24 | 57.43 | 4,389,163 | -0.67(-1.15%) |
Mar 09, 2015 | 57.40 | 58.23 | 57.13 | 58.10 | 7,003,810 | +0.98(+1.71%) |
Mar 06, 2015 | 58.67 | 58.67 | 57.04 | 57.12 | 7,043,036 | -1.82(-3.09%) |
Mar 05, 2015 | 59.07 | 59.36 | 58.78 | 58.94 | 4,150,945 | -0.05(-0.08%) |
Mar 04, 2015 | 58.46 | 59.13 | 58.34 | 58.99 | 3,599,068 | +0.23(+0.40%) |
Mar 03, 2015 | 59.38 | 59.41 | 58.52 | 58.76 | 4,954,956 | -0.63(-1.05%) |