Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 62.33 | 62.38 | 61.77 | 61.87 | 7,653,040 | -0.47(-0.76%) |
May 28, 2015 | 62.53 | 62.61 | 62.18 | 62.34 | 6,032,062 | -0.29(-0.47%) |
May 27, 2015 | 62.48 | 62.90 | 62.48 | 62.63 | 8,387,605 | +0.24(+0.39%) |
May 26, 2015 | 63.12 | 63.17 | 62.32 | 62.39 | 12,690,765 | -0.80(-1.27%) |
May 22, 2015 | 63.48 | 63.19 | 63.19 | 63.19 | 8,181,163 | -0.21(-0.33%) |
May 21, 2015 | 63.14 | 63.66 | 62.94 | 63.40 | 8,110,344 | +0.18(+0.28%) |
May 20, 2015 | 63.71 | 63.73 | 63.17 | 63.23 | 12,653,818 | -0.44(-0.69%) |
May 19, 2015 | 65.12 | 65.27 | 63.50 | 63.67 | 26,958,238 | -2.91(-4.37%) |
May 18, 2015 | 66.12 | 66.59 | 65.94 | 66.57 | 9,961,674 | +0.57(+0.86%) |
May 15, 2015 | 65.57 | 66.02 | 65.45 | 66.01 | 7,943,679 | +0.43(+0.66%) |
May 14, 2015 | 65.28 | 65.62 | 64.99 | 65.57 | 7,407,159 | +0.47(+0.72%) |
May 13, 2015 | 65.96 | 66.17 | 64.96 | 65.11 | 10,109,310 | -0.67(-1.01%) |
May 12, 2015 | 64.99 | 66.21 | 64.87 | 65.77 | 10,142,654 | +0.72(+1.10%) |
May 11, 2015 | 65.24 | 65.48 | 65.00 | 65.06 | 4,495,356 | -0.36(-0.55%) |
May 08, 2015 | 65.47 | 66.02 | 65.31 | 65.42 | 6,419,357 | +0.42(+0.64%) |
May 07, 2015 | 64.75 | 65.26 | 64.39 | 65.00 | 6,648,517 | +0.32(+0.49%) |
May 06, 2015 | 64.91 | 65.07 | 64.28 | 64.68 | 6,578,610 | +0.01(+0.01%) |
May 05, 2015 | 65.40 | 65.40 | 64.62 | 64.67 | 7,073,578 | -0.87(-1.33%) |
May 04, 2015 | 65.38 | 65.85 | 64.95 | 65.54 | 8,036,588 | +0.48(+0.74%) |
May 01, 2015 | 64.73 | 65.20 | 64.71 | 65.06 | 6,040,224 | +0.46(+0.70%) |
Apr 30, 2015 | 64.43 | 64.96 | 64.23 | 64.61 | 10,625,809 | +0.14(+0.22%) |
Apr 29, 2015 | 65.15 | 65.20 | 64.39 | 64.47 | 8,586,254 | -1.01(-1.54%) |
Apr 28, 2015 | 65.78 | 65.79 | 65.20 | 65.48 | 5,913,572 | -0.22(-0.34%) |
Apr 27, 2015 | 66.03 | 66.11 | 65.64 | 65.70 | 7,791,631 | -0.39(-0.59%) |
Apr 24, 2015 | 65.71 | 66.99 | 65.59 | 66.09 | 8,296,636 | +0.55(+0.83%) |
Apr 23, 2015 | 64.88 | 65.84 | 64.73 | 65.54 | 9,022,537 | +0.62(+0.96%) |
Apr 22, 2015 | 64.34 | 65.10 | 64.19 | 64.92 | 9,174,686 | +0.33(+0.51%) |
Apr 21, 2015 | 65.07 | 65.26 | 64.49 | 64.59 | 7,490,137 | -0.09(-0.14%) |
Apr 20, 2015 | 64.89 | 65.25 | 64.58 | 64.68 | 10,688,039 | +0.22(+0.33%) |
Apr 17, 2015 | 65.35 | 65.52 | 64.20 | 64.47 | 14,282,396 | -1.13(-1.72%) |
Apr 16, 2015 | 65.81 | 66.13 | 65.50 | 65.59 | 9,681,284 | -0.41(-0.63%) |
Apr 15, 2015 | 66.70 | 67.03 | 65.93 | 66.01 | 7,490,047 | -0.34(-0.51%) |
Apr 14, 2015 | 66.46 | 66.57 | 65.96 | 66.35 | 6,682,494 | -0.12(-0.17%) |
Apr 13, 2015 | 66.55 | 66.98 | 66.45 | 66.46 | 5,675,509 | -0.30(-0.45%) |
Apr 10, 2015 | 66.93 | 67.05 | 66.67 | 66.76 | 6,620,809 | -0.16(-0.24%) |
Apr 09, 2015 | 66.92 | 67.37 | 66.70 | 66.92 | 4,739,819 | -0.16(-0.23%) |
Apr 08, 2015 | 66.55 | 67.24 | 66.52 | 67.08 | 8,087,488 | +0.44(+0.66%) |
Apr 07, 2015 | 67.13 | 67.29 | 66.60 | 66.64 | 7,979,978 | -0.41(-0.60%) |
Apr 06, 2015 | 66.60 | 67.32 | 66.35 | 67.04 | 7,708,145 | +0.22(+0.32%) |
Apr 02, 2015 | 66.83 | 66.83 | 66.83 | 66.83 | 7,001,441 | +0.02(+0.02%) |
Apr 01, 2015 | 68.11 | 68.11 | 66.58 | 66.81 | 10,034,786 | -1.27(-1.87%) |
Mar 31, 2015 | 68.20 | 68.72 | 68.09 | 68.09 | 6,750,170 | -0.23(-0.34%) |
Mar 30, 2015 | 67.63 | 68.54 | 67.41 | 68.32 | 6,886,670 | +0.98(+1.45%) |
Mar 27, 2015 | 67.75 | 68.03 | 67.25 | 67.34 | 6,906,833 | -0.45(-0.66%) |
Mar 26, 2015 | 66.99 | 68.14 | 66.76 | 67.79 | 9,987,069 | +0.47(+0.70%) |
Mar 25, 2015 | 68.78 | 68.91 | 67.31 | 67.32 | 8,028,122 | -1.43(-2.08%) |
Mar 24, 2015 | 68.86 | 69.29 | 68.67 | 68.75 | 6,474,019 | -0.22(-0.31%) |
Mar 23, 2015 | 68.86 | 69.45 | 68.81 | 68.96 | 7,859,175 | +0.06(+0.08%) |
Mar 20, 2015 | 67.74 | 69.11 | 67.64 | 68.91 | 14,937,794 | +1.42(+2.11%) |
Mar 19, 2015 | 68.15 | 68.24 | 67.36 | 67.48 | 8,713,511 | -0.84(-1.22%) |
Mar 18, 2015 | 67.86 | 68.67 | 67.18 | 68.32 | 12,385,239 | -0.07(-0.11%) |
Mar 17, 2015 | 68.69 | 68.71 | 68.08 | 68.39 | 5,800,964 | -0.55(-0.80%) |
Mar 16, 2015 | 68.25 | 69.01 | 68.24 | 68.95 | 7,875,337 | +1.15(+1.70%) |
Mar 13, 2015 | 67.84 | 68.09 | 67.29 | 67.80 | 5,752,963 | +0.00(+0.00%) |
Mar 12, 2015 | 66.89 | 67.98 | 66.87 | 67.80 | 6,312,648 | +1.00(+1.50%) |
Mar 11, 2015 | 67.73 | 67.85 | 66.67 | 66.79 | 7,442,568 | -0.74(-1.09%) |
Mar 10, 2015 | 67.70 | 67.88 | 67.53 | 67.53 | 7,669,498 | -0.67(-0.98%) |
Mar 09, 2015 | 67.96 | 68.58 | 67.92 | 68.20 | 5,677,263 | +0.24(+0.35%) |
Mar 06, 2015 | 68.14 | 68.38 | 67.78 | 67.96 | 6,964,873 | -0.81(-1.17%) |
Mar 05, 2015 | 68.42 | 69.01 | 68.26 | 68.77 | 7,272,769 | +0.81(+1.20%) |
Mar 04, 2015 | 68.47 | 68.60 | 67.64 | 67.95 | 7,534,881 | -0.65(-0.95%) |
Mar 03, 2015 | 68.84 | 68.97 | 68.44 | 68.60 | 7,850,712 | -0.49(-0.70%) |