Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 64.36 | 64.36 | 64.06 | 64.18 | 129,901 | +0.02(+0.03%) |
May 28, 2015 | 64.11 | 64.21 | 64.05 | 64.17 | 273,366 | -0.01(-0.01%) |
May 27, 2015 | 64.13 | 64.19 | 64.06 | 64.17 | 116,427 | +0.09(+0.15%) |
May 26, 2015 | 64.15 | 64.15 | 63.98 | 64.08 | 121,744 | -0.04(-0.06%) |
May 22, 2015 | 64.03 | 64.11 | 64.11 | 64.11 | 426,617 | +0.04(+0.06%) |
May 21, 2015 | 63.98 | 64.12 | 63.95 | 64.08 | 179,391 | +0.07(+0.11%) |
May 20, 2015 | 64.07 | 64.10 | 64.00 | 64.01 | 130,603 | -0.04(-0.07%) |
May 19, 2015 | 64.05 | 64.10 | 63.95 | 64.05 | 328,078 | -0.03(-0.05%) |
May 18, 2015 | 64.01 | 64.12 | 63.93 | 64.08 | 514,444 | -0.03(-0.05%) |
May 15, 2015 | 64.07 | 64.15 | 63.91 | 64.11 | 168,111 | +0.08(+0.13%) |
May 14, 2015 | 63.95 | 64.08 | 63.95 | 64.03 | 216,789 | +0.12(+0.19%) |
May 13, 2015 | 63.93 | 63.99 | 63.77 | 63.91 | 442,766 | +0.07(+0.11%) |
May 12, 2015 | 63.91 | 64.01 | 63.77 | 63.84 | 203,704 | -0.09(-0.15%) |
May 11, 2015 | 64.08 | 64.08 | 63.93 | 63.94 | 282,239 | -0.08(-0.13%) |
May 08, 2015 | 64.04 | 64.05 | 63.83 | 64.02 | 152,751 | +0.19(+0.31%) |
May 07, 2015 | 63.84 | 64.02 | 63.76 | 63.83 | 235,052 | -0.07(-0.11%) |
May 06, 2015 | 63.99 | 64.00 | 63.80 | 63.90 | 353,030 | -0.06(-0.09%) |
May 05, 2015 | 64.00 | 64.04 | 63.91 | 63.95 | 148,508 | -0.08(-0.13%) |
May 04, 2015 | 63.99 | 64.06 | 63.90 | 64.03 | 371,235 | +0.09(+0.15%) |
May 01, 2015 | 63.98 | 63.98 | 63.86 | 63.94 | 569,564 | +0.11(+0.17%) |
Apr 30, 2015 | 63.94 | 64.03 | 63.79 | 63.83 | 300,938 | -0.18(-0.27%) |
Apr 29, 2015 | 64.06 | 64.06 | 63.87 | 64.01 | 489,586 | -0.05(-0.08%) |
Apr 28, 2015 | 64.00 | 64.06 | 63.96 | 64.06 | 193,476 | +0.06(+0.10%) |
Apr 27, 2015 | 64.02 | 64.06 | 63.96 | 64.00 | 1,113,300 | +0.06(+0.09%) |
Apr 24, 2015 | 63.90 | 63.96 | 63.89 | 63.94 | 174,865 | +0.02(+0.03%) |
Apr 23, 2015 | 63.93 | 63.95 | 63.86 | 63.92 | 214,590 | -0.02(-0.04%) |
Apr 22, 2015 | 63.95 | 64.03 | 63.86 | 63.95 | 360,163 | +0.02(+0.03%) |
Apr 21, 2015 | 63.85 | 63.94 | 63.85 | 63.93 | 379,905 | +0.08(+0.12%) |
Apr 20, 2015 | 63.83 | 63.95 | 63.81 | 63.85 | 419,500 | +0.04(+0.07%) |
Apr 17, 2015 | 63.84 | 63.87 | 63.72 | 63.81 | 219,901 | -0.07(-0.11%) |
Apr 16, 2015 | 63.93 | 63.96 | 63.88 | 63.88 | 812,572 | -0.11(-0.17%) |
Apr 15, 2015 | 63.91 | 64.03 | 63.89 | 63.98 | 156,234 | +0.06(+0.10%) |
Apr 14, 2015 | 63.91 | 63.95 | 63.82 | 63.92 | 179,751 | +0.01(+0.01%) |
Apr 13, 2015 | 63.94 | 64.11 | 63.88 | 63.91 | 164,894 | -0.02(-0.04%) |
Apr 10, 2015 | 63.94 | 63.96 | 63.83 | 63.94 | 176,144 | +0.02(+0.03%) |
Apr 09, 2015 | 63.94 | 64.03 | 63.81 | 63.92 | 481,095 | -0.01(-0.01%) |
Apr 08, 2015 | 63.84 | 63.97 | 63.75 | 63.93 | 458,250 | +0.10(+0.16%) |
Apr 07, 2015 | 63.81 | 63.84 | 63.57 | 63.83 | 827,183 | +0.07(+0.11%) |
Apr 06, 2015 | 63.63 | 63.78 | 63.59 | 63.76 | 746,564 | +0.14(+0.22%) |
Apr 02, 2015 | 63.51 | 63.62 | 63.62 | 63.62 | 785,767 | +0.04(+0.07%) |
Apr 01, 2015 | 63.48 | 63.62 | 63.36 | 63.58 | 991,331 | +0.07(+0.11%) |
Mar 31, 2015 | 63.43 | 63.56 | 63.39 | 63.51 | 594,683 | +0.00(+0.00%) |
Mar 30, 2015 | 63.45 | 63.51 | 63.38 | 63.51 | 575,538 | +0.12(+0.20%) |
Mar 27, 2015 | 63.36 | 63.43 | 63.36 | 63.38 | 235,409 | +0.02(+0.03%) |
Mar 26, 2015 | 63.39 | 63.42 | 63.29 | 63.36 | 409,592 | -0.01(-0.02%) |
Mar 25, 2015 | 63.45 | 63.51 | 63.31 | 63.38 | 810,565 | -0.02(-0.04%) |
Mar 24, 2015 | 63.35 | 63.41 | 63.26 | 63.40 | 527,367 | +0.12(+0.19%) |
Mar 23, 2015 | 63.31 | 63.36 | 63.23 | 63.28 | 733,905 | +0.02(+0.04%) |
Mar 20, 2015 | 63.43 | 63.43 | 63.21 | 63.26 | 564,552 | +0.05(+0.08%) |
Mar 19, 2015 | 63.29 | 63.44 | 63.18 | 63.21 | 473,990 | -0.08(-0.13%) |
Mar 18, 2015 | 63.10 | 63.30 | 63.00 | 63.29 | 767,210 | +0.23(+0.37%) |
Mar 17, 2015 | 63.21 | 63.21 | 63.03 | 63.06 | 608,170 | -0.22(-0.35%) |
Mar 16, 2015 | 63.36 | 63.38 | 63.28 | 63.28 | 407,845 | -0.04(-0.07%) |
Mar 13, 2015 | 63.45 | 63.49 | 63.14 | 63.33 | 561,939 | -0.16(-0.26%) |
Mar 12, 2015 | 63.50 | 63.57 | 63.47 | 63.49 | 544,495 | +0.03(+0.05%) |
Mar 11, 2015 | 63.51 | 63.54 | 63.37 | 63.46 | 1,563,222 | +0.01(+0.02%) |
Mar 10, 2015 | 63.38 | 63.53 | 63.23 | 63.45 | 2,350,306 | +0.01(+0.01%) |
Mar 09, 2015 | 63.47 | 63.53 | 63.41 | 63.44 | 512,258 | -0.08(-0.13%) |
Mar 06, 2015 | 63.60 | 63.65 | 63.46 | 63.52 | 292,353 | -0.14(-0.22%) |
Mar 05, 2015 | 63.68 | 63.72 | 63.64 | 63.66 | 650,711 | +0.01(+0.02%) |
Mar 04, 2015 | 63.81 | 63.74 | 63.59 | 63.64 | 191,546 | -0.10(-0.16%) |
Mar 03, 2015 | 63.82 | 63.82 | 63.76 | 63.74 | 280,097 | -0.10(-0.16%) |