Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 62.76 | 63.84 | 62.59 | 62.93 | 1,491,988 | +0.23(+0.36%) |
May 28, 2015 | 63.69 | 63.69 | 61.57 | 62.71 | 1,415,006 | -1.33(-2.08%) |
May 27, 2015 | 64.10 | 64.54 | 63.31 | 64.04 | 960,541 | -0.04(-0.06%) |
May 26, 2015 | 64.83 | 65.64 | 63.80 | 64.08 | 1,155,183 | -1.74(-2.64%) |
May 22, 2015 | 64.61 | 65.82 | 65.82 | 65.82 | 992,181 | +0.61(+0.94%) |
May 21, 2015 | 63.90 | 65.81 | 63.23 | 65.21 | 1,088,080 | +1.69(+2.66%) |
May 20, 2015 | 62.76 | 63.65 | 61.58 | 63.52 | 1,316,832 | +0.86(+1.37%) |
May 19, 2015 | 63.76 | 64.11 | 61.79 | 62.66 | 1,227,831 | -1.42(-2.22%) |
May 18, 2015 | 63.73 | 64.58 | 63.27 | 64.08 | 1,021,869 | +0.24(+0.38%) |
May 15, 2015 | 62.99 | 64.09 | 61.27 | 63.84 | 1,345,363 | +1.40(+2.24%) |
May 14, 2015 | 64.24 | 64.75 | 62.37 | 62.44 | 1,580,302 | -1.80(-2.80%) |
May 13, 2015 | 64.88 | 65.17 | 63.61 | 64.24 | 1,023,552 | -0.14(-0.21%) |
May 12, 2015 | 63.78 | 65.24 | 63.27 | 64.37 | 904,947 | +1.02(+1.61%) |
May 11, 2015 | 62.29 | 63.76 | 61.88 | 63.36 | 2,145,629 | +1.07(+1.71%) |
May 08, 2015 | 62.10 | 63.07 | 60.06 | 62.29 | 5,918,440 | +1.35(+2.22%) |
May 07, 2015 | 64.30 | 64.30 | 60.15 | 60.94 | 2,880,036 | -2.69(-4.23%) |
May 06, 2015 | 64.96 | 65.28 | 63.19 | 63.63 | 1,126,948 | -0.88(-1.37%) |
May 05, 2015 | 67.71 | 68.56 | 64.24 | 64.51 | 1,574,131 | -2.57(-3.83%) |
May 04, 2015 | 65.68 | 67.19 | 65.57 | 67.08 | 1,243,617 | +0.86(+1.29%) |
May 01, 2015 | 66.83 | 67.25 | 65.53 | 66.23 | 761,154 | -0.56(-0.84%) |
Apr 30, 2015 | 67.09 | 68.01 | 65.61 | 66.78 | 1,039,927 | -0.31(-0.46%) |
Apr 29, 2015 | 64.56 | 67.37 | 64.56 | 67.10 | 1,222,175 | +2.20(+3.40%) |
Apr 28, 2015 | 64.90 | 65.34 | 64.24 | 64.89 | 876,363 | +0.40(+0.63%) |
Apr 27, 2015 | 64.84 | 65.51 | 63.95 | 64.49 | 935,529 | -0.08(-0.13%) |
Apr 24, 2015 | 66.32 | 66.57 | 64.26 | 64.57 | 1,066,810 | -1.72(-2.60%) |
Apr 23, 2015 | 66.37 | 67.40 | 66.13 | 66.29 | 1,104,481 | -0.02(-0.02%) |
Apr 22, 2015 | 67.08 | 67.51 | 65.87 | 66.31 | 1,088,450 | -0.67(-1.00%) |
Apr 21, 2015 | 67.91 | 68.00 | 66.33 | 66.98 | 957,788 | -1.02(-1.50%) |
Apr 20, 2015 | 67.06 | 69.41 | 66.98 | 68.00 | 1,263,446 | +1.21(+1.82%) |
Apr 17, 2015 | 66.87 | 67.62 | 66.06 | 66.78 | 987,192 | -0.61(-0.90%) |
Apr 16, 2015 | 66.32 | 68.02 | 65.92 | 67.39 | 1,456,122 | +0.74(+1.10%) |
Apr 15, 2015 | 66.56 | 67.13 | 65.30 | 66.66 | 1,769,331 | +1.63(+2.51%) |
Apr 14, 2015 | 65.15 | 65.71 | 64.69 | 65.02 | 1,241,708 | +0.43(+0.66%) |
Apr 13, 2015 | 65.98 | 66.23 | 64.14 | 64.59 | 1,052,167 | -0.72(-1.10%) |
Apr 10, 2015 | 65.83 | 66.03 | 64.88 | 65.31 | 1,112,251 | +0.02(+0.03%) |
Apr 09, 2015 | 63.76 | 65.39 | 63.18 | 65.29 | 1,479,646 | +2.16(+3.41%) |
Apr 08, 2015 | 65.01 | 65.42 | 62.93 | 63.14 | 1,096,817 | -1.53(-2.37%) |
Apr 07, 2015 | 63.98 | 65.88 | 63.98 | 64.67 | 1,229,201 | +0.39(+0.61%) |
Apr 06, 2015 | 65.08 | 65.22 | 63.71 | 64.28 | 1,165,081 | +0.48(+0.75%) |
Apr 02, 2015 | 62.13 | 63.80 | 63.80 | 63.80 | 1,102,341 | +1.20(+1.92%) |
Apr 01, 2015 | 62.76 | 64.10 | 61.85 | 62.60 | 1,406,356 | +0.45(+0.72%) |
Mar 31, 2015 | 61.37 | 62.64 | 60.81 | 62.15 | 1,227,698 | -0.64(-1.02%) |
Mar 30, 2015 | 61.75 | 62.94 | 61.75 | 62.79 | 1,336,186 | +1.99(+3.27%) |
Mar 27, 2015 | 60.90 | 61.94 | 60.45 | 60.80 | 1,161,297 | -1.36(-2.19%) |
Mar 26, 2015 | 61.43 | 63.69 | 61.43 | 62.16 | 2,333,281 | +1.56(+2.58%) |
Mar 25, 2015 | 60.80 | 61.21 | 59.75 | 60.60 | 1,072,076 | +0.93(+1.56%) |
Mar 24, 2015 | 57.84 | 59.80 | 57.72 | 59.67 | 1,152,130 | +1.77(+3.06%) |
Mar 23, 2015 | 58.57 | 59.45 | 57.86 | 57.90 | 1,759,306 | -0.61(-1.05%) |
Mar 20, 2015 | 58.22 | 58.67 | 57.51 | 58.51 | 1,973,864 | +0.69(+1.19%) |
Mar 19, 2015 | 57.61 | 58.45 | 56.93 | 57.82 | 827,443 | -0.94(-1.60%) |
Mar 18, 2015 | 56.46 | 58.88 | 56.00 | 58.76 | 1,532,508 | +1.76(+3.09%) |
Mar 17, 2015 | 56.93 | 57.77 | 56.23 | 57.00 | 1,058,478 | +0.38(+0.67%) |
Mar 16, 2015 | 55.80 | 56.62 | 54.83 | 56.62 | 818,803 | +0.26(+0.46%) |
Mar 13, 2015 | 55.77 | 56.46 | 54.61 | 56.36 | 1,366,403 | -0.21(-0.37%) |
Mar 12, 2015 | 57.34 | 57.82 | 56.52 | 56.57 | 912,826 | -0.09(-0.16%) |
Mar 11, 2015 | 55.26 | 56.97 | 55.00 | 56.66 | 1,011,008 | +1.59(+2.88%) |
Mar 10, 2015 | 55.57 | 56.78 | 55.06 | 55.07 | 1,062,854 | -1.23(-2.18%) |
Mar 09, 2015 | 56.58 | 57.75 | 56.13 | 56.30 | 1,216,310 | -0.20(-0.36%) |
Mar 06, 2015 | 56.76 | 57.71 | 56.27 | 56.50 | 917,000 | -1.07(-1.85%) |
Mar 05, 2015 | 57.75 | 58.44 | 57.20 | 57.57 | 1,309,787 | -0.51(-0.88%) |
Mar 04, 2015 | 58.96 | 57.98 | 57.43 | 58.08 | 1,894,832 | +0.10(+0.17%) |
Mar 03, 2015 | 57.61 | 58.09 | 57.01 | 57.98 | 2,089,445 | +0.57(+1.00%) |