Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 64.91 | 65.08 | 64.46 | 64.59 | 993,487 | -0.31(-0.48%) |
May 28, 2015 | 65.17 | 65.21 | 64.56 | 64.91 | 941,159 | +0.06(+0.09%) |
May 27, 2015 | 64.03 | 64.93 | 63.92 | 64.84 | 1,313,752 | +0.60(+0.94%) |
May 26, 2015 | 64.75 | 64.80 | 63.83 | 64.24 | 1,020,551 | -1.06(-1.62%) |
May 22, 2015 | 65.67 | 65.30 | 65.30 | 65.30 | 563,933 | -0.95(-1.44%) |
May 21, 2015 | 65.97 | 66.41 | 65.91 | 66.25 | 718,486 | +0.09(+0.13%) |
May 20, 2015 | 65.84 | 66.30 | 65.74 | 66.16 | 742,190 | +0.09(+0.13%) |
May 19, 2015 | 65.90 | 66.26 | 65.80 | 66.08 | 636,922 | -0.03(-0.04%) |
May 18, 2015 | 66.20 | 66.47 | 65.93 | 66.10 | 969,831 | +0.02(+0.03%) |
May 15, 2015 | 66.13 | 66.30 | 65.85 | 66.08 | 1,009,284 | -0.38(-0.57%) |
May 14, 2015 | 65.90 | 66.54 | 65.72 | 66.46 | 1,522,441 | +1.33(+2.05%) |
May 13, 2015 | 65.55 | 65.93 | 65.04 | 65.13 | 923,939 | +0.39(+0.60%) |
May 12, 2015 | 64.70 | 65.03 | 64.43 | 64.74 | 1,238,110 | -0.19(-0.29%) |
May 11, 2015 | 64.97 | 65.26 | 64.87 | 64.93 | 900,054 | -0.45(-0.68%) |
May 08, 2015 | 65.10 | 65.67 | 65.07 | 65.38 | 605,752 | +0.60(+0.93%) |
May 07, 2015 | 64.58 | 65.28 | 64.49 | 64.78 | 1,493,629 | +0.51(+0.79%) |
May 06, 2015 | 64.57 | 64.85 | 64.04 | 64.27 | 1,678,376 | +0.21(+0.34%) |
May 05, 2015 | 64.76 | 64.80 | 63.87 | 64.06 | 1,599,261 | -1.50(-2.28%) |
May 04, 2015 | 65.78 | 65.93 | 65.55 | 65.55 | 1,673,248 | -0.16(-0.25%) |
May 01, 2015 | 65.28 | 66.11 | 65.28 | 65.72 | 893,358 | +0.61(+0.94%) |
Apr 30, 2015 | 65.59 | 65.83 | 64.92 | 65.10 | 1,299,523 | -0.46(-0.70%) |
Apr 29, 2015 | 66.12 | 66.29 | 65.25 | 65.56 | 1,517,085 | -0.28(-0.42%) |
Apr 28, 2015 | 66.08 | 66.22 | 65.54 | 65.84 | 1,206,460 | +0.13(+0.20%) |
Apr 27, 2015 | 65.90 | 66.33 | 65.65 | 65.71 | 1,463,917 | +1.04(+1.61%) |
Apr 24, 2015 | 64.42 | 64.86 | 63.92 | 64.67 | 886,475 | +0.31(+0.48%) |
Apr 23, 2015 | 63.64 | 64.56 | 63.52 | 64.36 | 1,097,568 | +0.34(+0.52%) |
Apr 22, 2015 | 63.63 | 64.24 | 63.19 | 64.02 | 1,560,289 | +0.25(+0.39%) |
Apr 21, 2015 | 63.79 | 64.12 | 63.48 | 63.77 | 1,817,281 | +1.57(+2.52%) |
Apr 20, 2015 | 62.38 | 62.60 | 61.99 | 62.21 | 967,441 | +0.51(+0.82%) |
Apr 17, 2015 | 61.93 | 62.09 | 61.29 | 61.70 | 1,074,650 | -1.01(-1.60%) |
Apr 16, 2015 | 62.61 | 62.88 | 62.27 | 62.70 | 1,075,945 | -0.40(-0.63%) |
Apr 15, 2015 | 63.26 | 63.37 | 62.53 | 63.10 | 667,970 | +0.00(+0.00%) |
Apr 14, 2015 | 63.33 | 63.38 | 63.01 | 63.10 | 844,196 | +0.48(+0.77%) |
Apr 13, 2015 | 62.96 | 63.05 | 62.41 | 62.62 | 793,683 | -0.33(-0.52%) |
Apr 10, 2015 | 62.98 | 63.21 | 62.74 | 62.95 | 702,957 | +0.17(+0.27%) |
Apr 09, 2015 | 62.67 | 62.87 | 62.40 | 62.77 | 798,508 | +0.04(+0.07%) |
Apr 08, 2015 | 63.32 | 63.37 | 62.50 | 62.73 | 1,018,566 | -0.02(-0.03%) |
Apr 07, 2015 | 63.19 | 63.47 | 62.70 | 62.75 | 797,812 | -0.33(-0.52%) |
Apr 06, 2015 | 62.27 | 63.42 | 62.24 | 63.07 | 996,338 | +0.49(+0.78%) |
Apr 02, 2015 | 62.91 | 62.58 | 62.58 | 62.58 | 940,190 | +0.30(+0.48%) |
Apr 01, 2015 | 62.83 | 62.83 | 61.93 | 62.28 | 1,116,156 | +0.21(+0.33%) |
Mar 31, 2015 | 62.55 | 62.70 | 62.03 | 62.08 | 1,160,794 | -0.47(-0.76%) |
Mar 30, 2015 | 62.76 | 62.92 | 62.56 | 62.55 | 1,182,325 | +0.15(+0.25%) |
Mar 27, 2015 | 61.99 | 62.51 | 61.69 | 62.39 | 1,420,594 | +0.68(+1.10%) |
Mar 26, 2015 | 61.54 | 62.01 | 61.03 | 61.72 | 971,322 | -0.31(-0.50%) |
Mar 25, 2015 | 63.07 | 63.14 | 61.96 | 62.02 | 1,614,871 | -1.22(-1.93%) |
Mar 24, 2015 | 63.55 | 63.79 | 63.19 | 63.25 | 1,619,528 | +0.28(+0.45%) |
Mar 23, 2015 | 62.70 | 63.19 | 62.37 | 62.96 | 1,721,197 | +0.38(+0.60%) |
Mar 20, 2015 | 62.40 | 62.99 | 62.02 | 62.58 | 3,215,798 | +2.11(+3.48%) |
Mar 19, 2015 | 60.40 | 60.71 | 60.25 | 60.48 | 1,909,157 | -0.57(-0.93%) |
Mar 18, 2015 | 59.86 | 61.47 | 59.82 | 61.04 | 2,650,930 | +1.69(+2.84%) |
Mar 17, 2015 | 59.37 | 59.55 | 59.12 | 59.36 | 998,833 | -0.40(-0.68%) |
Mar 16, 2015 | 59.39 | 59.87 | 59.24 | 59.76 | 904,126 | +1.20(+2.06%) |
Mar 13, 2015 | 58.13 | 58.76 | 57.99 | 58.56 | 771,560 | -0.01(-0.01%) |
Mar 12, 2015 | 58.48 | 58.66 | 58.14 | 58.57 | 1,427,569 | +0.77(+1.34%) |
Mar 11, 2015 | 57.82 | 58.17 | 57.51 | 57.79 | 789,426 | +0.24(+0.42%) |
Mar 10, 2015 | 58.02 | 58.28 | 57.48 | 57.55 | 923,100 | -1.35(-2.29%) |
Mar 09, 2015 | 58.80 | 59.04 | 58.58 | 58.90 | 588,273 | +0.00(+0.00%) |
Mar 06, 2015 | 59.35 | 59.62 | 58.77 | 58.90 | 1,031,015 | -1.29(-2.14%) |
Mar 05, 2015 | 60.37 | 60.43 | 60.04 | 60.19 | 578,385 | +0.09(+0.14%) |
Mar 04, 2015 | 59.92 | 60.18 | 59.51 | 60.11 | 1,600,307 | -0.46(-0.75%) |
Mar 03, 2015 | 61.01 | 61.07 | 60.47 | 60.56 | 944,413 | -0.60(-0.98%) |