Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 69.46 | 69.46 | 68.59 | 68.63 | 2,085,689 | -0.49(-0.71%) |
May 28, 2015 | 68.64 | 69.25 | 68.44 | 69.12 | 1,964,573 | +0.34(+0.49%) |
May 27, 2015 | 68.40 | 68.97 | 68.07 | 68.78 | 1,850,007 | +0.78(+1.15%) |
May 26, 2015 | 68.10 | 68.63 | 67.77 | 68.00 | 1,857,209 | -0.66(-0.97%) |
May 22, 2015 | 68.74 | 68.67 | 68.67 | 68.67 | 1,896,657 | -0.21(-0.31%) |
May 21, 2015 | 68.72 | 69.47 | 68.42 | 68.88 | 2,045,998 | +0.35(+0.51%) |
May 20, 2015 | 68.69 | 69.04 | 68.28 | 68.53 | 2,015,094 | -0.27(-0.39%) |
May 19, 2015 | 68.89 | 69.48 | 68.70 | 68.80 | 1,920,741 | -0.01(-0.01%) |
May 18, 2015 | 68.85 | 69.03 | 68.45 | 68.81 | 1,392,389 | -0.04(-0.06%) |
May 15, 2015 | 68.28 | 68.85 | 68.07 | 68.85 | 2,016,049 | +0.55(+0.81%) |
May 14, 2015 | 67.80 | 68.32 | 67.42 | 68.29 | 1,672,671 | +0.94(+1.39%) |
May 13, 2015 | 67.62 | 68.25 | 67.27 | 67.36 | 1,386,108 | -0.21(-0.30%) |
May 12, 2015 | 66.68 | 67.79 | 66.25 | 67.56 | 1,850,474 | +0.62(+0.92%) |
May 11, 2015 | 67.23 | 67.77 | 66.94 | 66.94 | 2,027,432 | -0.19(-0.28%) |
May 08, 2015 | 66.67 | 67.58 | 66.52 | 67.13 | 1,352,639 | +1.16(+1.77%) |
May 07, 2015 | 66.41 | 66.63 | 65.78 | 65.97 | 1,554,236 | -0.51(-0.77%) |
May 06, 2015 | 66.35 | 66.50 | 65.76 | 66.48 | 2,531,287 | +0.29(+0.44%) |
May 05, 2015 | 67.90 | 68.07 | 66.17 | 66.19 | 2,958,293 | -1.50(-2.22%) |
May 04, 2015 | 66.42 | 67.93 | 66.42 | 67.69 | 2,756,348 | +1.34(+2.02%) |
May 01, 2015 | 66.00 | 66.43 | 65.66 | 66.36 | 3,044,869 | +1.05(+1.61%) |
Apr 30, 2015 | 63.79 | 65.65 | 63.79 | 65.30 | 4,156,734 | +0.84(+1.31%) |
Apr 29, 2015 | 64.96 | 65.18 | 64.21 | 64.46 | 1,892,060 | -0.59(-0.91%) |
Apr 28, 2015 | 64.94 | 65.32 | 64.43 | 65.05 | 2,002,520 | -0.03(-0.05%) |
Apr 27, 2015 | 65.55 | 66.07 | 64.98 | 65.08 | 1,976,732 | -0.62(-0.95%) |
Apr 24, 2015 | 65.70 | 66.05 | 65.53 | 65.70 | 1,538,713 | +0.25(+0.38%) |
Apr 23, 2015 | 65.04 | 65.77 | 64.61 | 65.45 | 2,025,556 | +0.24(+0.37%) |
Apr 22, 2015 | 65.48 | 65.99 | 64.92 | 65.21 | 1,934,069 | -0.12(-0.18%) |
Apr 21, 2015 | 65.60 | 65.72 | 64.84 | 65.32 | 2,471,528 | -0.24(-0.36%) |
Apr 20, 2015 | 66.03 | 66.21 | 65.37 | 65.56 | 1,970,100 | +0.05(+0.07%) |
Apr 17, 2015 | 65.66 | 65.87 | 65.10 | 65.51 | 2,122,130 | -0.59(-0.89%) |
Apr 16, 2015 | 65.99 | 66.53 | 65.89 | 66.10 | 2,335,257 | +0.21(+0.32%) |
Apr 15, 2015 | 66.48 | 66.48 | 65.83 | 65.89 | 2,057,827 | -0.29(-0.44%) |
Apr 14, 2015 | 66.02 | 66.36 | 65.57 | 66.18 | 1,861,541 | +0.12(+0.18%) |
Apr 13, 2015 | 66.81 | 66.85 | 65.88 | 66.06 | 1,425,365 | -0.58(-0.87%) |
Apr 10, 2015 | 66.76 | 67.04 | 66.37 | 66.65 | 2,727,450 | +0.38(+0.57%) |
Apr 09, 2015 | 65.49 | 66.30 | 65.46 | 66.27 | 2,652,201 | +0.80(+1.23%) |
Apr 08, 2015 | 65.19 | 65.63 | 64.85 | 65.47 | 2,268,060 | +0.26(+0.40%) |
Apr 07, 2015 | 65.58 | 65.95 | 65.18 | 65.21 | 2,159,801 | -0.72(-1.10%) |
Apr 06, 2015 | 64.23 | 66.94 | 63.77 | 65.93 | 5,016,346 | +2.06(+3.23%) |
Apr 02, 2015 | 62.22 | 63.87 | 63.87 | 63.87 | 4,273,346 | +1.83(+2.95%) |
Apr 01, 2015 | 63.12 | 63.12 | 61.50 | 62.04 | 2,925,177 | -0.70(-1.12%) |
Mar 31, 2015 | 62.15 | 63.14 | 62.02 | 62.74 | 2,682,659 | +0.42(+0.67%) |
Mar 30, 2015 | 61.36 | 62.36 | 61.36 | 62.32 | 1,416,541 | +1.35(+2.22%) |
Mar 27, 2015 | 60.46 | 61.05 | 60.30 | 60.97 | 1,675,900 | +0.47(+0.78%) |
Mar 26, 2015 | 60.48 | 60.64 | 59.97 | 60.49 | 3,027,367 | -0.45(-0.74%) |
Mar 25, 2015 | 62.30 | 62.47 | 60.93 | 60.94 | 1,654,128 | -1.38(-2.22%) |
Mar 24, 2015 | 62.65 | 62.87 | 62.10 | 62.33 | 1,457,113 | -0.49(-0.78%) |
Mar 23, 2015 | 62.99 | 63.19 | 62.78 | 62.81 | 1,641,145 | -0.09(-0.15%) |
Mar 20, 2015 | 62.54 | 63.00 | 62.32 | 62.91 | 3,774,592 | +0.61(+0.99%) |
Mar 19, 2015 | 62.06 | 62.33 | 61.67 | 62.30 | 1,809,824 | +0.01(+0.01%) |
Mar 18, 2015 | 61.17 | 62.41 | 61.00 | 62.29 | 2,304,141 | +0.76(+1.23%) |
Mar 17, 2015 | 61.11 | 61.73 | 60.94 | 61.53 | 1,355,126 | -0.06(-0.09%) |
Mar 16, 2015 | 60.86 | 61.74 | 60.82 | 61.59 | 2,158,091 | +1.16(+1.93%) |
Mar 13, 2015 | 61.11 | 61.16 | 60.16 | 60.42 | 2,910,621 | -0.90(-1.46%) |
Mar 12, 2015 | 60.83 | 61.52 | 60.82 | 61.32 | 1,842,872 | +0.83(+1.38%) |
Mar 11, 2015 | 61.06 | 61.67 | 60.38 | 60.49 | 3,324,480 | -0.60(-0.98%) |
Mar 10, 2015 | 61.44 | 61.56 | 60.63 | 61.08 | 2,391,101 | -1.05(-1.70%) |
Mar 09, 2015 | 61.70 | 62.34 | 61.59 | 62.14 | 2,370,537 | -0.09(-0.14%) |
Mar 06, 2015 | 62.61 | 62.89 | 62.09 | 62.22 | 1,925,909 | -0.82(-1.30%) |
Mar 05, 2015 | 63.43 | 63.56 | 62.71 | 63.04 | 1,636,545 | -0.51(-0.80%) |
Mar 04, 2015 | 64.14 | 62.96 | 62.81 | 63.55 | 4,116,122 | +0.60(+0.95%) |
Mar 03, 2015 | 62.93 | 63.11 | 62.40 | 62.96 | 2,075,568 | -0.09(-0.15%) |