Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 65.00 | 65.67 | 64.65 | 65.40 | 4,076,197 | +0.83(+1.29%) |
May 28, 2015 | 64.50 | 64.95 | 63.88 | 64.57 | 1,504,447 | +0.12(+0.19%) |
May 27, 2015 | 64.30 | 64.93 | 64.12 | 64.45 | 1,375,376 | +0.24(+0.37%) |
May 26, 2015 | 64.70 | 64.75 | 63.60 | 64.21 | 1,557,119 | -0.43(-0.67%) |
May 25, 2015 | 64.55 | 64.76 | 64.50 | 64.64 | 362,589 | +0.03(+0.05%) |
May 22, 2015 | 64.91 | 64.96 | 64.50 | 64.61 | 1,356,717 | -0.37(-0.57%) |
May 21, 2015 | 64.27 | 65.22 | 64.27 | 64.98 | 1,729,109 | +0.54(+0.84%) |
May 20, 2015 | 65.02 | 65.26 | 64.24 | 64.44 | 2,092,466 | -0.83(-1.27%) |
May 19, 2015 | 64.93 | 65.46 | 64.41 | 65.27 | 1,327,272 | +0.27(+0.42%) |
May 15, 2015 | 65.00 | 65.00 | 65.00 | 0 | -0.17(-0.26%) | |
May 14, 2015 | 65.09 | 64.81 | 65.17 | 956,211 | +0.08(+0.12%) | |
May 13, 2015 | 65.20 | 65.46 | 64.69 | 65.09 | 1,236,793 | -0.10(-0.15%) |
May 12, 2015 | 65.35 | 65.57 | 65.03 | 65.19 | 1,539,562 | -0.41(-0.62%) |
May 11, 2015 | 65.50 | 65.82 | 65.20 | 65.60 | 1,198,681 | +0.19(+0.29%) |
May 08, 2015 | 65.74 | 65.88 | 65.29 | 65.41 | 1,578,430 | +0.02(+0.03%) |
May 07, 2015 | 65.93 | 65.93 | 65.03 | 65.39 | 2,215,511 | -0.51(-0.77%) |
May 06, 2015 | 66.29 | 66.53 | 65.40 | 65.90 | 1,665,406 | -0.58(-0.87%) |
May 05, 2015 | 67.00 | 67.10 | 66.16 | 66.48 | 1,453,943 | -0.65(-0.97%) |
May 04, 2015 | 66.85 | 67.28 | 66.78 | 67.13 | 1,023,961 | +0.31(+0.46%) |
May 01, 2015 | 66.52 | 67.08 | 66.30 | 66.82 | 1,346,820 | +0.29(+0.44%) |
Apr 30, 2015 | 67.00 | 67.24 | 66.28 | 66.53 | 2,284,476 | -0.75(-1.11%) |
Apr 29, 2015 | 66.93 | 67.44 | 66.87 | 67.28 | 1,387,014 | -0.06(-0.09%) |
Apr 28, 2015 | 66.81 | 67.40 | 66.64 | 67.34 | 1,463,376 | +0.41(+0.61%) |
Apr 27, 2015 | 66.97 | 67.09 | 66.51 | 66.93 | 1,625,184 | +0.02(+0.03%) |
Apr 24, 2015 | 66.82 | 67.16 | 66.64 | 66.91 | 1,060,270 | +0.07(+0.10%) |
Apr 23, 2015 | 66.02 | 67.00 | 66.02 | 66.84 | 1,456,269 | +0.28(+0.42%) |
Apr 22, 2015 | 66.60 | 66.60 | 65.70 | 66.56 | 1,163,634 | -0.04(-0.06%) |
Apr 21, 2015 | 66.44 | 66.69 | 66.21 | 66.60 | 2,091,015 | +0.34(+0.51%) |
Apr 20, 2015 | 66.15 | 66.49 | 66.00 | 66.26 | 1,523,029 | +0.38(+0.58%) |
Apr 17, 2015 | 65.60 | 66.07 | 65.22 | 65.88 | 1,688,546 | +0.15(+0.23%) |
Apr 16, 2015 | 65.28 | 65.80 | 64.92 | 65.73 | 2,104,744 | +0.30(+0.46%) |
Apr 15, 2015 | 64.75 | 65.68 | 64.72 | 65.43 | 2,211,299 | +0.77(+1.19%) |
Apr 14, 2015 | 64.45 | 64.85 | 64.16 | 64.66 | 1,901,915 | +0.22(+0.34%) |
Apr 13, 2015 | 64.51 | 64.68 | 64.17 | 64.44 | 1,357,281 | +0.03(+0.05%) |
Apr 10, 2015 | 64.34 | 64.50 | 64.14 | 64.41 | 2,610,420 | +0.19(+0.30%) |
Apr 09, 2015 | 63.60 | 64.38 | 63.60 | 64.22 | 1,746,810 | +0.53(+0.83%) |
Apr 08, 2015 | 63.75 | 63.98 | 63.48 | 63.69 | 1,662,543 | -0.09(-0.14%) |
Apr 07, 2015 | 63.28 | 63.96 | 63.27 | 63.78 | 1,660,478 | +0.64(+1.01%) |
Apr 06, 2015 | 62.95 | 63.62 | 62.80 | 63.14 | 1,611,488 | +0.05(+0.08%) |
Apr 02, 2015 | 63.09 | 63.09 | 63.09 | 0 | -0.37(-0.58%) | |
Apr 01, 2015 | 63.47 | 63.72 | 62.95 | 63.46 | 1,945,828 | -0.08(-0.13%) |
Mar 31, 2015 | 62.57 | 63.74 | 62.34 | 63.54 | 3,754,216 | +0.83(+1.32%) |
Mar 30, 2015 | 62.48 | 63.13 | 62.25 | 62.71 | 2,772,648 | +0.39(+0.63%) |
Mar 27, 2015 | 62.66 | 63.03 | 61.91 | 62.32 | 2,085,885 | -0.37(-0.59%) |
Mar 26, 2015 | 62.75 | 63.09 | 62.31 | 62.69 | 2,372,293 | -0.11(-0.18%) |
Mar 25, 2015 | 63.89 | 64.27 | 62.76 | 62.80 | 2,900,277 | -1.09(-1.71%) |
Mar 24, 2015 | 63.70 | 64.10 | 63.38 | 63.89 | 1,900,441 | +0.14(+0.22%) |
Mar 23, 2015 | 63.64 | 64.19 | 63.40 | 63.75 | 1,635,219 | +0.29(+0.46%) |
Mar 20, 2015 | 63.30 | 63.75 | 63.15 | 63.46 | 6,606,253 | +0.40(+0.63%) |
Mar 19, 2015 | 63.33 | 63.46 | 62.72 | 63.06 | 2,889,345 | -0.02(-0.03%) |
Mar 18, 2015 | 63.25 | 63.47 | 62.64 | 63.08 | 2,023,747 | -0.25(-0.39%) |
Mar 17, 2015 | 63.72 | 63.74 | 62.56 | 63.33 | 1,907,907 | -0.42(-0.66%) |
Mar 16, 2015 | 62.95 | 64.22 | 62.83 | 63.75 | 2,054,416 | +0.90(+1.43%) |
Mar 13, 2015 | 63.05 | 63.17 | 62.21 | 62.85 | 1,827,128 | -0.39(-0.62%) |
Mar 12, 2015 | 62.82 | 63.64 | 62.81 | 63.24 | 1,661,638 | +0.50(+0.80%) |
Mar 11, 2015 | 63.00 | 63.10 | 62.52 | 62.74 | 2,507,558 | +0.12(+0.19%) |
Mar 10, 2015 | 64.20 | 64.22 | 62.62 | 62.62 | 2,882,793 | -1.92(-2.97%) |
Mar 09, 2015 | 64.66 | 64.93 | 64.38 | 64.54 | 1,364,010 | -0.09(-0.14%) |
Mar 06, 2015 | 65.18 | 65.63 | 64.15 | 64.63 | 2,245,219 | -0.55(-0.84%) |
Mar 05, 2015 | 65.26 | 65.88 | 65.17 | 65.18 | 1,858,259 | +0.01(+0.02%) |
Mar 04, 2015 | 65.78 | 64.71 | 65.17 | 3,120,641 | -0.61(-0.93%) | |
Mar 03, 2015 | 65.57 | 65.78 | 2,453,784 | -1.15(-1.72%) |