Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 64.68 | 65.21 | 64.42 | 64.62 | 11,410,276 | -0.16(-0.25%) |
May 28, 2015 | 64.73 | 64.97 | 64.47 | 64.79 | 6,687,161 | +0.04(+0.07%) |
May 27, 2015 | 64.22 | 64.81 | 64.05 | 64.74 | 15,126,449 | +0.74(+1.16%) |
May 26, 2015 | 64.46 | 64.53 | 63.87 | 64.00 | 11,056,175 | -0.66(-1.01%) |
May 22, 2015 | 64.70 | 64.66 | 64.66 | 64.66 | 5,348,550 | -0.16(-0.24%) |
May 21, 2015 | 64.79 | 64.88 | 64.57 | 64.81 | 5,262,549 | +0.01(+0.01%) |
May 20, 2015 | 64.83 | 65.08 | 64.54 | 64.80 | 12,265,925 | +0.09(+0.13%) |
May 19, 2015 | 64.50 | 64.88 | 64.34 | 64.72 | 6,806,345 | +0.30(+0.47%) |
May 18, 2015 | 63.99 | 64.49 | 63.96 | 64.41 | 7,876,814 | +0.38(+0.59%) |
May 15, 2015 | 64.02 | 64.11 | 63.84 | 64.03 | 4,490,670 | +0.13(+0.20%) |
May 14, 2015 | 63.37 | 63.93 | 63.11 | 63.91 | 7,995,323 | +0.87(+1.38%) |
May 13, 2015 | 63.17 | 63.50 | 62.92 | 63.03 | 6,964,820 | +0.07(+0.11%) |
May 12, 2015 | 62.91 | 63.22 | 62.67 | 62.97 | 8,140,763 | -0.41(-0.64%) |
May 11, 2015 | 63.56 | 63.67 | 63.31 | 63.37 | 9,255,032 | +0.03(+0.05%) |
May 08, 2015 | 62.97 | 63.51 | 62.91 | 63.34 | 13,014,334 | +1.01(+1.62%) |
May 07, 2015 | 61.95 | 62.54 | 61.85 | 62.33 | 10,459,980 | +0.29(+0.47%) |
May 06, 2015 | 62.44 | 62.47 | 61.59 | 62.03 | 11,773,240 | -0.24(-0.39%) |
May 05, 2015 | 62.94 | 62.94 | 62.22 | 62.28 | 13,189,782 | -0.79(-1.26%) |
May 04, 2015 | 62.91 | 63.32 | 62.77 | 63.07 | 9,928,870 | +0.40(+0.63%) |
May 01, 2015 | 62.26 | 62.71 | 62.25 | 62.67 | 13,345,958 | +0.84(+1.35%) |
Apr 30, 2015 | 62.45 | 62.76 | 61.51 | 61.84 | 16,878,328 | -0.88(-1.40%) |
Apr 29, 2015 | 62.85 | 63.30 | 62.30 | 62.72 | 15,842,657 | -0.58(-0.91%) |
Apr 28, 2015 | 63.16 | 63.41 | 62.26 | 63.29 | 18,321,032 | +0.31(+0.49%) |
Apr 27, 2015 | 64.30 | 64.36 | 62.90 | 62.98 | 20,697,618 | -1.16(-1.81%) |
Apr 24, 2015 | 64.22 | 64.44 | 63.87 | 64.15 | 12,057,398 | -0.21(-0.32%) |
Apr 23, 2015 | 64.02 | 64.52 | 63.72 | 64.35 | 12,214,306 | +0.24(+0.38%) |
Apr 22, 2015 | 64.16 | 64.25 | 63.78 | 64.11 | 7,048,718 | +0.10(+0.16%) |
Apr 21, 2015 | 63.59 | 64.20 | 63.88 | 64.01 | 7,627,434 | +0.42(+0.66%) |
Apr 20, 2015 | 63.52 | 63.76 | 63.42 | 63.59 | 7,721,565 | +0.39(+0.61%) |
Apr 17, 2015 | 63.35 | 63.51 | 62.79 | 63.20 | 14,049,909 | -0.55(-0.87%) |
Apr 16, 2015 | 63.85 | 64.01 | 63.66 | 63.75 | 5,148,423 | -0.03(-0.05%) |
Apr 15, 2015 | 63.97 | 64.10 | 63.66 | 63.78 | 7,253,346 | +0.16(+0.26%) |
Apr 14, 2015 | 63.59 | 63.69 | 63.10 | 63.62 | 6,817,378 | +0.10(+0.16%) |
Apr 13, 2015 | 63.91 | 64.19 | 63.49 | 63.52 | 7,903,013 | -0.34(-0.54%) |
Apr 10, 2015 | 63.38 | 63.95 | 63.13 | 63.86 | 5,896,135 | +0.54(+0.86%) |
Apr 09, 2015 | 62.86 | 63.42 | 62.77 | 63.32 | 9,487,495 | +0.47(+0.75%) |
Apr 08, 2015 | 62.46 | 63.12 | 62.38 | 62.84 | 14,585,377 | +0.53(+0.84%) |
Apr 07, 2015 | 62.33 | 62.78 | 62.27 | 62.32 | 6,493,291 | +0.15(+0.24%) |
Apr 06, 2015 | 61.73 | 62.51 | 61.66 | 62.17 | 6,663,751 | +0.09(+0.15%) |
Apr 02, 2015 | 61.95 | 62.08 | 62.08 | 62.08 | 8,767,165 | +0.19(+0.31%) |
Apr 01, 2015 | 62.54 | 62.78 | 61.49 | 61.89 | 25,311,444 | -0.63(-1.01%) |
Mar 31, 2015 | 63.37 | 63.96 | 62.52 | 62.52 | 9,790,928 | -1.10(-1.73%) |
Mar 30, 2015 | 63.49 | 63.72 | 63.41 | 63.62 | 9,286,879 | +0.64(+1.01%) |
Mar 27, 2015 | 62.71 | 63.22 | 62.60 | 62.98 | 10,253,367 | +0.45(+0.72%) |
Mar 26, 2015 | 62.33 | 63.05 | 62.02 | 62.53 | 21,168,468 | -0.15(-0.23%) |
Mar 25, 2015 | 64.03 | 64.35 | 62.66 | 62.68 | 17,440,160 | -1.16(-1.82%) |
Mar 24, 2015 | 64.48 | 64.66 | 63.84 | 63.85 | 9,819,747 | -0.56(-0.87%) |
Mar 23, 2015 | 64.39 | 64.75 | 64.16 | 64.41 | 5,413,100 | -0.18(-0.28%) |
Mar 20, 2015 | 65.02 | 65.54 | 64.22 | 64.59 | 11,068,302 | +0.46(+0.72%) |
Mar 19, 2015 | 63.75 | 64.20 | 63.64 | 64.12 | 10,935,341 | +0.37(+0.58%) |
Mar 18, 2015 | 62.80 | 64.02 | 62.56 | 63.75 | 14,986,593 | +0.82(+1.30%) |
Mar 17, 2015 | 62.89 | 63.06 | 62.54 | 62.94 | 11,795,004 | -0.18(-0.29%) |
Mar 16, 2015 | 62.28 | 63.13 | 62.06 | 63.12 | 15,856,649 | +1.37(+2.21%) |
Mar 13, 2015 | 61.78 | 62.15 | 61.34 | 61.75 | 7,536,189 | -0.12(-0.19%) |
Mar 12, 2015 | 61.35 | 61.87 | 61.28 | 61.87 | 8,808,105 | +0.81(+1.32%) |
Mar 11, 2015 | 61.42 | 61.49 | 61.02 | 61.06 | 8,751,162 | -0.03(-0.06%) |
Mar 10, 2015 | 61.24 | 61.52 | 61.05 | 61.10 | 14,331,847 | -0.69(-1.11%) |
Mar 09, 2015 | 61.59 | 61.84 | 61.24 | 61.78 | 11,985,467 | +0.38(+0.62%) |
Mar 06, 2015 | 62.34 | 62.48 | 61.32 | 61.41 | 14,321,341 | -1.23(-1.96%) |
Mar 05, 2015 | 62.49 | 62.92 | 62.41 | 62.63 | 7,270,765 | +0.22(+0.36%) |
Mar 04, 2015 | 61.93 | 62.50 | 62.11 | 62.41 | 10,644,880 | +0.30(+0.48%) |
Mar 03, 2015 | 62.64 | 62.65 | 61.85 | 62.11 | 11,796,286 | -0.57(-0.91%) |