Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 64.92 | 65.10 | 64.48 | 64.61 | 993,228 | -0.31(-0.48%) |
May 28, 2015 | 65.19 | 65.23 | 64.57 | 64.92 | 940,913 | +0.06(+0.09%) |
May 27, 2015 | 64.05 | 64.95 | 63.94 | 64.86 | 1,313,409 | +0.60(+0.94%) |
May 26, 2015 | 64.77 | 64.82 | 63.85 | 64.26 | 1,020,285 | -1.06(-1.62%) |
May 22, 2015 | 65.68 | 65.32 | 65.32 | 65.32 | 563,785 | -0.95(-1.44%) |
May 21, 2015 | 65.99 | 66.43 | 65.93 | 66.27 | 718,298 | +0.09(+0.13%) |
May 20, 2015 | 65.86 | 66.32 | 65.76 | 66.18 | 741,996 | +0.09(+0.13%) |
May 19, 2015 | 65.92 | 66.28 | 65.81 | 66.09 | 636,756 | -0.03(-0.04%) |
May 18, 2015 | 66.22 | 66.49 | 65.95 | 66.12 | 969,577 | +0.02(+0.03%) |
May 15, 2015 | 66.15 | 66.32 | 65.87 | 66.10 | 1,009,020 | -0.38(-0.57%) |
May 14, 2015 | 65.92 | 66.56 | 65.74 | 66.48 | 1,522,043 | +1.33(+2.05%) |
May 13, 2015 | 65.57 | 65.95 | 65.05 | 65.15 | 923,698 | +0.39(+0.60%) |
May 12, 2015 | 64.72 | 65.04 | 64.45 | 64.76 | 1,237,786 | -0.19(-0.29%) |
May 11, 2015 | 64.98 | 65.28 | 64.89 | 64.95 | 899,819 | -0.45(-0.68%) |
May 08, 2015 | 65.12 | 65.69 | 65.09 | 65.40 | 605,594 | +0.60(+0.93%) |
May 07, 2015 | 64.60 | 65.29 | 64.50 | 64.79 | 1,493,239 | +0.51(+0.79%) |
May 06, 2015 | 64.59 | 64.86 | 64.05 | 64.29 | 1,677,938 | +0.22(+0.34%) |
May 05, 2015 | 64.78 | 64.82 | 63.89 | 64.07 | 1,598,843 | -1.50(-2.28%) |
May 04, 2015 | 65.80 | 65.95 | 65.57 | 65.57 | 1,672,811 | -0.16(-0.25%) |
May 01, 2015 | 65.30 | 66.13 | 65.29 | 65.73 | 893,125 | +0.61(+0.94%) |
Apr 30, 2015 | 65.60 | 65.84 | 64.93 | 65.12 | 1,299,183 | -0.46(-0.70%) |
Apr 29, 2015 | 66.14 | 66.31 | 65.27 | 65.58 | 1,516,688 | -0.28(-0.42%) |
Apr 28, 2015 | 66.10 | 66.24 | 65.56 | 65.85 | 1,206,145 | +0.13(+0.20%) |
Apr 27, 2015 | 65.92 | 66.34 | 65.67 | 65.72 | 1,463,534 | +1.04(+1.61%) |
Apr 24, 2015 | 64.43 | 64.88 | 63.93 | 64.68 | 886,243 | +0.31(+0.48%) |
Apr 23, 2015 | 63.66 | 64.58 | 63.54 | 64.37 | 1,097,281 | +0.34(+0.52%) |
Apr 22, 2015 | 63.65 | 64.25 | 63.20 | 64.04 | 1,559,881 | +0.25(+0.39%) |
Apr 21, 2015 | 63.80 | 64.14 | 63.50 | 63.79 | 1,816,806 | +1.57(+2.52%) |
Apr 20, 2015 | 62.39 | 62.62 | 62.01 | 62.22 | 967,188 | +0.51(+0.82%) |
Apr 17, 2015 | 61.95 | 62.11 | 61.30 | 61.71 | 1,074,369 | -1.01(-1.61%) |
Apr 16, 2015 | 62.63 | 62.89 | 62.28 | 62.72 | 1,075,664 | -0.40(-0.63%) |
Apr 15, 2015 | 63.28 | 63.39 | 62.55 | 63.12 | 667,795 | +0.00(+0.00%) |
Apr 14, 2015 | 63.35 | 63.40 | 63.03 | 63.12 | 843,975 | +0.48(+0.77%) |
Apr 13, 2015 | 62.98 | 63.07 | 62.43 | 62.63 | 793,476 | -0.33(-0.52%) |
Apr 10, 2015 | 63.00 | 63.23 | 62.76 | 62.96 | 702,773 | +0.17(+0.27%) |
Apr 09, 2015 | 62.69 | 62.88 | 62.42 | 62.79 | 798,299 | +0.04(+0.07%) |
Apr 08, 2015 | 63.33 | 63.38 | 62.51 | 62.75 | 1,018,300 | -0.02(-0.03%) |
Apr 07, 2015 | 63.21 | 63.49 | 62.72 | 62.76 | 797,603 | -0.33(-0.52%) |
Apr 06, 2015 | 62.29 | 63.44 | 62.26 | 63.09 | 996,077 | +0.49(+0.78%) |
Apr 02, 2015 | 62.93 | 62.60 | 62.60 | 62.60 | 939,944 | +0.30(+0.48%) |
Apr 01, 2015 | 62.84 | 62.84 | 61.95 | 62.30 | 1,115,864 | +0.21(+0.33%) |
Mar 31, 2015 | 62.57 | 62.72 | 62.05 | 62.09 | 1,160,490 | -0.47(-0.76%) |
Mar 30, 2015 | 62.77 | 62.94 | 62.57 | 62.57 | 1,182,016 | +0.15(+0.25%) |
Mar 27, 2015 | 62.01 | 62.52 | 61.71 | 62.41 | 1,420,223 | +0.68(+1.10%) |
Mar 26, 2015 | 61.56 | 62.02 | 61.04 | 61.73 | 971,068 | -0.31(-0.50%) |
Mar 25, 2015 | 63.09 | 63.16 | 61.98 | 62.04 | 1,614,449 | -1.22(-1.93%) |
Mar 24, 2015 | 63.56 | 63.80 | 63.21 | 63.26 | 1,619,105 | +0.28(+0.45%) |
Mar 23, 2015 | 62.71 | 63.20 | 62.39 | 62.98 | 1,720,747 | +0.38(+0.60%) |
Mar 20, 2015 | 62.42 | 63.00 | 62.03 | 62.60 | 3,214,957 | +2.11(+3.48%) |
Mar 19, 2015 | 60.42 | 60.72 | 60.27 | 60.49 | 1,908,658 | -0.57(-0.93%) |
Mar 18, 2015 | 59.87 | 61.49 | 59.84 | 61.06 | 2,650,237 | +1.69(+2.84%) |
Mar 17, 2015 | 59.38 | 59.56 | 59.14 | 59.37 | 998,571 | -0.40(-0.68%) |
Mar 16, 2015 | 59.41 | 59.89 | 59.25 | 59.78 | 903,890 | +1.20(+2.06%) |
Mar 13, 2015 | 58.14 | 58.77 | 58.01 | 58.57 | 771,359 | -0.01(-0.01%) |
Mar 12, 2015 | 58.50 | 58.68 | 58.15 | 58.58 | 1,427,195 | +0.77(+1.34%) |
Mar 11, 2015 | 57.83 | 58.19 | 57.52 | 57.81 | 789,220 | +0.24(+0.42%) |
Mar 10, 2015 | 58.03 | 58.30 | 57.50 | 57.57 | 922,859 | -1.35(-2.29%) |
Mar 09, 2015 | 58.81 | 59.06 | 58.59 | 58.92 | 588,119 | +0.00(+0.00%) |
Mar 06, 2015 | 59.37 | 59.63 | 58.79 | 58.92 | 1,030,746 | -1.29(-2.14%) |
Mar 05, 2015 | 60.38 | 60.45 | 60.06 | 60.21 | 578,234 | +0.09(+0.14%) |
Mar 04, 2015 | 59.93 | 60.19 | 59.53 | 60.12 | 1,599,889 | -0.46(-0.75%) |
Mar 03, 2015 | 61.03 | 61.09 | 60.48 | 60.58 | 944,166 | -0.60(-0.98%) |