Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 67.26 | 67.73 | 66.77 | 66.94 | 5,972,655 | -0.54(-0.80%) |
May 28, 2015 | 68.51 | 68.61 | 67.26 | 67.48 | 7,519,237 | -1.50(-2.17%) |
May 27, 2015 | 69.03 | 69.65 | 68.76 | 68.97 | 5,757,787 | +0.06(+0.09%) |
May 26, 2015 | 69.14 | 69.16 | 68.48 | 68.91 | 4,014,706 | -0.62(-0.89%) |
May 22, 2015 | 69.96 | 69.53 | 69.53 | 69.53 | 4,440,687 | -0.55(-0.78%) |
May 21, 2015 | 69.22 | 70.31 | 68.99 | 70.08 | 10,395,470 | +1.10(+1.59%) |
May 20, 2015 | 68.75 | 69.14 | 68.36 | 68.98 | 4,896,696 | +0.54(+0.79%) |
May 19, 2015 | 68.95 | 68.95 | 67.86 | 68.44 | 7,236,060 | -0.82(-1.19%) |
May 18, 2015 | 69.34 | 69.34 | 68.76 | 69.27 | 3,919,204 | -0.11(-0.16%) |
May 15, 2015 | 69.43 | 69.48 | 68.72 | 69.37 | 4,085,296 | -0.24(-0.35%) |
May 14, 2015 | 69.65 | 70.28 | 69.55 | 69.62 | 4,115,161 | +0.24(+0.34%) |
May 13, 2015 | 69.50 | 69.88 | 69.21 | 69.38 | 4,052,441 | +0.22(+0.32%) |
May 12, 2015 | 69.19 | 69.30 | 68.46 | 69.16 | 5,183,288 | -0.48(-0.69%) |
May 11, 2015 | 69.35 | 70.17 | 69.11 | 69.64 | 8,772,767 | +1.15(+1.67%) |
May 08, 2015 | 68.86 | 68.91 | 68.02 | 68.50 | 4,559,563 | +0.69(+1.02%) |
May 07, 2015 | 67.98 | 68.16 | 67.38 | 67.81 | 4,962,006 | -0.44(-0.64%) |
May 06, 2015 | 68.84 | 68.99 | 67.80 | 68.25 | 5,691,999 | -0.01(-0.01%) |
May 05, 2015 | 68.70 | 69.21 | 68.02 | 68.25 | 5,893,655 | -0.24(-0.34%) |
May 04, 2015 | 68.83 | 69.01 | 68.39 | 68.49 | 3,507,872 | -0.06(-0.08%) |
May 01, 2015 | 68.79 | 69.26 | 68.06 | 68.54 | 6,182,272 | +0.38(+0.56%) |
Apr 30, 2015 | 68.14 | 68.49 | 67.65 | 68.16 | 6,959,561 | -0.49(-0.71%) |
Apr 29, 2015 | 67.23 | 68.97 | 67.04 | 68.65 | 8,949,522 | +1.02(+1.51%) |
Apr 28, 2015 | 67.01 | 67.64 | 66.29 | 67.63 | 7,311,735 | +0.68(+1.02%) |
Apr 27, 2015 | 66.50 | 67.42 | 66.21 | 66.94 | 7,535,825 | +0.57(+0.86%) |
Apr 24, 2015 | 66.45 | 66.82 | 65.92 | 66.37 | 7,455,131 | -0.15(-0.22%) |
Apr 23, 2015 | 68.14 | 68.65 | 65.78 | 66.52 | 24,112,714 | -0.06(-0.09%) |
Apr 22, 2015 | 66.00 | 66.64 | 65.19 | 66.58 | 8,309,058 | +0.75(+1.13%) |
Apr 21, 2015 | 66.42 | 66.66 | 65.59 | 65.84 | 7,164,786 | -0.53(-0.80%) |
Apr 20, 2015 | 65.87 | 66.49 | 65.82 | 66.37 | 4,989,712 | +1.04(+1.58%) |
Apr 17, 2015 | 65.51 | 65.58 | 64.85 | 65.33 | 6,773,573 | -0.83(-1.26%) |
Apr 16, 2015 | 66.21 | 66.61 | 65.90 | 66.17 | 7,255,232 | -0.09(-0.14%) |
Apr 15, 2015 | 64.81 | 66.70 | 64.58 | 66.26 | 12,392,994 | +1.68(+2.60%) |
Apr 14, 2015 | 64.23 | 64.77 | 63.44 | 64.58 | 7,572,185 | +0.67(+1.05%) |
Apr 13, 2015 | 64.27 | 64.28 | 63.49 | 63.91 | 6,803,495 | -0.36(-0.56%) |
Apr 10, 2015 | 63.10 | 64.42 | 62.82 | 64.27 | 8,780,606 | +1.49(+2.38%) |
Apr 09, 2015 | 62.63 | 63.19 | 62.46 | 62.77 | 5,515,766 | +0.19(+0.30%) |
Apr 08, 2015 | 62.90 | 63.21 | 62.18 | 62.59 | 5,393,021 | -0.08(-0.12%) |
Apr 07, 2015 | 63.19 | 63.36 | 62.63 | 62.67 | 4,530,201 | -0.74(-1.17%) |
Apr 06, 2015 | 62.52 | 63.80 | 62.23 | 63.40 | 5,778,763 | +0.97(+1.56%) |
Apr 02, 2015 | 61.93 | 62.43 | 62.43 | 62.43 | 4,569,385 | +0.47(+0.75%) |
Apr 01, 2015 | 62.27 | 62.65 | 61.77 | 61.97 | 5,714,383 | -0.30(-0.49%) |
Mar 31, 2015 | 62.64 | 62.75 | 62.10 | 62.27 | 6,231,001 | -1.04(-1.65%) |
Mar 30, 2015 | 62.25 | 63.43 | 62.25 | 63.31 | 5,939,333 | +1.32(+2.13%) |
Mar 27, 2015 | 61.83 | 62.15 | 61.28 | 61.99 | 8,144,484 | -0.16(-0.26%) |
Mar 26, 2015 | 61.97 | 62.87 | 61.86 | 62.15 | 5,447,503 | +0.02(+0.03%) |
Mar 25, 2015 | 63.05 | 63.05 | 62.11 | 62.14 | 6,172,513 | -0.48(-0.77%) |
Mar 24, 2015 | 63.14 | 63.18 | 62.40 | 62.62 | 5,113,605 | -0.47(-0.75%) |
Mar 23, 2015 | 63.17 | 63.74 | 63.04 | 63.09 | 6,045,778 | -0.08(-0.12%) |
Mar 20, 2015 | 62.73 | 63.22 | 62.39 | 63.17 | 10,560,292 | +0.86(+1.37%) |
Mar 19, 2015 | 62.63 | 62.63 | 61.90 | 62.32 | 6,729,314 | -0.96(-1.52%) |
Mar 18, 2015 | 60.88 | 63.37 | 60.88 | 63.28 | 15,620,380 | +2.24(+3.67%) |
Mar 17, 2015 | 61.74 | 61.74 | 60.88 | 61.04 | 8,970,576 | -1.18(-1.90%) |
Mar 16, 2015 | 61.91 | 62.25 | 61.51 | 62.22 | 4,624,813 | +0.58(+0.93%) |
Mar 13, 2015 | 62.17 | 62.18 | 60.84 | 61.65 | 9,347,092 | -0.75(-1.20%) |
Mar 12, 2015 | 62.46 | 62.62 | 62.09 | 62.39 | 4,644,058 | +0.38(+0.61%) |
Mar 11, 2015 | 62.36 | 62.36 | 61.67 | 62.01 | 5,927,719 | -0.16(-0.26%) |
Mar 10, 2015 | 62.26 | 62.84 | 62.04 | 62.18 | 6,233,536 | -0.70(-1.11%) |
Mar 09, 2015 | 62.38 | 63.29 | 62.32 | 62.88 | 6,092,581 | +0.58(+0.94%) |
Mar 06, 2015 | 62.53 | 63.19 | 61.90 | 62.29 | 10,171,064 | -1.13(-1.78%) |
Mar 05, 2015 | 63.59 | 63.46 | 62.29 | 63.42 | 9,155,284 | -0.17(-0.27%) |
Mar 04, 2015 | 64.25 | 64.46 | 62.89 | 63.59 | 8,814,278 | -0.86(-1.34%) |
Mar 03, 2015 | 64.35 | 65.19 | 64.31 | 64.46 | 5,555,064 | -0.12(-0.19%) |