Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 64.78 | 64.78 | 64.48 | 64.60 | 129,061 | +0.02(+0.03%) |
May 28, 2015 | 64.53 | 64.63 | 64.47 | 64.58 | 271,598 | -0.01(-0.01%) |
May 27, 2015 | 64.55 | 64.61 | 64.48 | 64.59 | 115,674 | +0.09(+0.15%) |
May 26, 2015 | 64.57 | 64.57 | 64.39 | 64.49 | 120,956 | -0.04(-0.06%) |
May 22, 2015 | 64.45 | 64.53 | 64.53 | 64.53 | 423,857 | +0.04(+0.06%) |
May 21, 2015 | 64.39 | 64.54 | 64.37 | 64.49 | 178,230 | +0.07(+0.11%) |
May 20, 2015 | 64.49 | 64.52 | 64.42 | 64.42 | 129,758 | -0.04(-0.07%) |
May 19, 2015 | 64.47 | 64.51 | 64.37 | 64.47 | 325,956 | -0.03(-0.05%) |
May 18, 2015 | 64.42 | 64.54 | 64.35 | 64.50 | 511,116 | -0.03(-0.05%) |
May 15, 2015 | 64.49 | 64.56 | 64.33 | 64.53 | 167,024 | +0.08(+0.13%) |
May 14, 2015 | 64.37 | 64.50 | 64.37 | 64.45 | 215,387 | +0.12(+0.19%) |
May 13, 2015 | 64.34 | 64.40 | 64.18 | 64.33 | 439,902 | +0.07(+0.11%) |
May 12, 2015 | 64.33 | 64.42 | 64.18 | 64.26 | 202,387 | -0.09(-0.15%) |
May 11, 2015 | 64.50 | 64.50 | 64.35 | 64.36 | 280,413 | -0.08(-0.13%) |
May 08, 2015 | 64.46 | 64.46 | 64.25 | 64.44 | 151,762 | +0.20(+0.30%) |
May 07, 2015 | 64.25 | 64.44 | 64.18 | 64.24 | 233,531 | -0.07(-0.11%) |
May 06, 2015 | 64.41 | 64.41 | 64.22 | 64.31 | 350,746 | -0.06(-0.09%) |
May 05, 2015 | 64.42 | 64.46 | 64.32 | 64.37 | 147,548 | -0.08(-0.13%) |
May 04, 2015 | 64.41 | 64.48 | 64.32 | 64.45 | 368,833 | +0.09(+0.15%) |
May 01, 2015 | 64.40 | 64.40 | 64.28 | 64.36 | 565,879 | +0.11(+0.17%) |
Apr 30, 2015 | 64.36 | 64.44 | 64.21 | 64.25 | 298,991 | -0.18(-0.27%) |
Apr 29, 2015 | 64.48 | 64.48 | 64.28 | 64.42 | 486,419 | -0.05(-0.08%) |
Apr 28, 2015 | 64.41 | 64.48 | 64.37 | 64.48 | 192,225 | +0.06(+0.10%) |
Apr 27, 2015 | 64.44 | 64.48 | 64.38 | 64.41 | 1,106,098 | +0.06(+0.09%) |
Apr 24, 2015 | 64.31 | 64.37 | 64.30 | 64.36 | 173,734 | +0.02(+0.03%) |
Apr 23, 2015 | 64.35 | 64.37 | 64.28 | 64.34 | 213,201 | -0.03(-0.04%) |
Apr 22, 2015 | 64.36 | 64.44 | 64.27 | 64.36 | 357,833 | +0.02(+0.03%) |
Apr 21, 2015 | 64.27 | 64.36 | 64.27 | 64.34 | 377,447 | +0.08(+0.12%) |
Apr 20, 2015 | 64.24 | 64.37 | 64.23 | 64.27 | 416,786 | +0.04(+0.07%) |
Apr 17, 2015 | 64.25 | 64.29 | 64.14 | 64.22 | 218,478 | -0.07(-0.11%) |
Apr 16, 2015 | 64.34 | 64.37 | 64.29 | 64.29 | 807,316 | -0.11(-0.17%) |
Apr 15, 2015 | 64.32 | 64.44 | 64.31 | 64.40 | 155,223 | +0.06(+0.10%) |
Apr 14, 2015 | 64.33 | 64.37 | 64.24 | 64.34 | 178,588 | +0.01(+0.01%) |
Apr 13, 2015 | 64.36 | 64.53 | 64.30 | 64.33 | 163,827 | -0.03(-0.04%) |
Apr 10, 2015 | 64.36 | 64.37 | 64.25 | 64.36 | 175,004 | +0.02(+0.03%) |
Apr 09, 2015 | 64.36 | 64.44 | 64.22 | 64.34 | 477,983 | -0.01(-0.01%) |
Apr 08, 2015 | 64.25 | 64.38 | 64.16 | 64.34 | 455,285 | +0.10(+0.16%) |
Apr 07, 2015 | 64.23 | 64.25 | 63.98 | 64.24 | 821,832 | +0.07(+0.11%) |
Apr 06, 2015 | 64.05 | 64.19 | 64.00 | 64.17 | 741,734 | +0.14(+0.22%) |
Apr 02, 2015 | 63.92 | 64.03 | 64.03 | 64.03 | 780,684 | +0.04(+0.07%) |
Apr 01, 2015 | 63.89 | 64.03 | 63.78 | 63.99 | 984,918 | +0.07(+0.11%) |
Mar 31, 2015 | 63.85 | 63.97 | 63.80 | 63.92 | 590,836 | +0.00(+0.00%) |
Mar 30, 2015 | 63.86 | 63.92 | 63.80 | 63.92 | 571,815 | +0.13(+0.20%) |
Mar 27, 2015 | 63.78 | 63.84 | 63.77 | 63.80 | 233,886 | +0.02(+0.03%) |
Mar 26, 2015 | 63.80 | 63.83 | 63.70 | 63.78 | 406,942 | -0.01(-0.02%) |
Mar 25, 2015 | 63.86 | 63.93 | 63.72 | 63.79 | 805,321 | -0.03(-0.04%) |
Mar 24, 2015 | 63.76 | 63.83 | 63.67 | 63.81 | 523,955 | +0.12(+0.19%) |
Mar 23, 2015 | 63.72 | 63.78 | 63.65 | 63.70 | 729,157 | +0.03(+0.04%) |
Mar 20, 2015 | 63.84 | 63.84 | 63.63 | 63.67 | 560,900 | +0.05(+0.08%) |
Mar 19, 2015 | 63.70 | 63.85 | 63.59 | 63.62 | 470,924 | -0.08(-0.13%) |
Mar 18, 2015 | 63.51 | 63.71 | 63.41 | 63.70 | 762,247 | +0.23(+0.37%) |
Mar 17, 2015 | 63.62 | 63.62 | 63.45 | 63.47 | 604,235 | -0.23(-0.35%) |
Mar 16, 2015 | 63.78 | 63.79 | 63.69 | 63.70 | 405,207 | -0.04(-0.07%) |
Mar 13, 2015 | 63.86 | 63.90 | 63.55 | 63.74 | 558,304 | -0.16(-0.26%) |
Mar 12, 2015 | 63.91 | 63.98 | 63.88 | 63.90 | 540,973 | +0.03(+0.05%) |
Mar 11, 2015 | 63.92 | 63.95 | 63.78 | 63.87 | 1,553,109 | +0.01(+0.02%) |
Mar 10, 2015 | 63.79 | 63.94 | 63.64 | 63.86 | 2,335,102 | +0.01(+0.01%) |
Mar 09, 2015 | 63.88 | 63.94 | 63.83 | 63.85 | 508,944 | -0.08(-0.13%) |
Mar 06, 2015 | 64.02 | 64.07 | 63.88 | 63.93 | 290,462 | -0.14(-0.22%) |
Mar 05, 2015 | 64.09 | 64.13 | 64.05 | 64.07 | 646,501 | +0.01(+0.02%) |
Mar 04, 2015 | 64.22 | 64.16 | 64.01 | 64.06 | 190,307 | -0.10(-0.16%) |
Mar 03, 2015 | 64.23 | 64.23 | 64.18 | 64.16 | 278,285 | -0.10(-0.16%) |