Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 65.48 | 65.48 | 64.47 | 64.78 | 508,882 | -0.70(-1.07%) |
May 28, 2015 | 65.99 | 66.19 | 65.24 | 65.48 | 445,863 | -0.84(-1.26%) |
May 27, 2015 | 65.91 | 66.70 | 65.48 | 66.31 | 625,446 | +0.70(+1.07%) |
May 26, 2015 | 66.94 | 67.07 | 65.45 | 65.61 | 809,598 | -1.40(-2.09%) |
May 22, 2015 | 67.05 | 67.01 | 67.01 | 67.01 | 542,564 | -0.12(-0.17%) |
May 21, 2015 | 66.29 | 67.26 | 65.67 | 67.13 | 903,245 | +0.62(+0.93%) |
May 20, 2015 | 66.38 | 66.78 | 66.00 | 66.51 | 449,954 | +0.09(+0.13%) |
May 19, 2015 | 66.36 | 66.36 | 65.77 | 66.42 | 435,881 | +0.12(+0.18%) |
May 18, 2015 | 66.57 | 67.14 | 66.24 | 66.30 | 447,194 | -0.47(-0.70%) |
May 15, 2015 | 67.41 | 67.59 | 66.54 | 66.77 | 404,889 | -0.70(-1.04%) |
May 14, 2015 | 66.78 | 68.61 | 66.56 | 67.47 | 723,084 | +1.01(+1.52%) |
May 13, 2015 | 66.97 | 67.16 | 65.93 | 66.46 | 409,828 | -0.32(-0.48%) |
May 12, 2015 | 64.65 | 66.86 | 64.20 | 66.78 | 1,140,210 | +2.14(+3.30%) |
May 11, 2015 | 65.04 | 65.44 | 63.95 | 64.64 | 1,114,586 | +0.72(+1.12%) |
May 08, 2015 | 59.88 | 64.26 | 59.24 | 63.92 | 2,480,090 | +7.51(+13.32%) |
May 07, 2015 | 55.74 | 56.64 | 55.58 | 56.41 | 614,730 | +0.30(+0.54%) |
May 06, 2015 | 57.18 | 57.51 | 55.90 | 56.11 | 495,895 | -0.96(-1.68%) |
May 05, 2015 | 57.53 | 58.36 | 56.79 | 57.07 | 467,347 | -0.48(-0.83%) |
May 04, 2015 | 57.48 | 58.00 | 56.90 | 57.55 | 476,612 | +0.20(+0.36%) |
May 01, 2015 | 57.69 | 58.10 | 57.03 | 57.34 | 447,794 | -0.17(-0.29%) |
Apr 30, 2015 | 57.77 | 58.66 | 57.35 | 57.51 | 492,980 | -0.62(-1.07%) |
Apr 29, 2015 | 57.09 | 58.61 | 57.02 | 58.13 | 990,037 | +0.95(+1.66%) |
Apr 28, 2015 | 57.71 | 58.22 | 57.03 | 57.18 | 414,926 | -0.71(-1.22%) |
Apr 27, 2015 | 58.93 | 59.27 | 57.71 | 57.89 | 330,596 | -0.71(-1.21%) |
Apr 24, 2015 | 59.04 | 59.04 | 58.10 | 58.60 | 262,444 | -0.34(-0.58%) |
Apr 23, 2015 | 58.28 | 59.36 | 58.00 | 58.93 | 338,132 | +0.41(+0.70%) |
Apr 22, 2015 | 58.96 | 59.07 | 57.83 | 58.53 | 735,166 | -0.49(-0.82%) |
Apr 21, 2015 | 59.91 | 60.22 | 58.76 | 59.01 | 287,913 | -0.49(-0.82%) |
Apr 20, 2015 | 59.27 | 59.86 | 59.10 | 59.50 | 399,618 | +0.42(+0.71%) |
Apr 17, 2015 | 59.53 | 59.53 | 58.77 | 59.08 | 467,992 | -0.91(-1.52%) |
Apr 16, 2015 | 60.35 | 60.61 | 59.60 | 59.99 | 423,214 | -0.55(-0.91%) |
Apr 15, 2015 | 60.73 | 61.16 | 60.27 | 60.55 | 332,020 | -0.36(-0.59%) |
Apr 14, 2015 | 60.92 | 61.33 | 60.25 | 60.91 | 284,132 | -0.03(-0.05%) |
Apr 13, 2015 | 60.86 | 61.81 | 60.48 | 60.93 | 327,030 | +0.02(+0.03%) |
Apr 10, 2015 | 61.33 | 61.33 | 60.13 | 60.92 | 361,369 | -0.24(-0.40%) |
Apr 09, 2015 | 63.04 | 63.74 | 60.89 | 61.16 | 947,219 | -2.00(-3.17%) |
Apr 08, 2015 | 61.55 | 64.56 | 59.82 | 63.16 | 1,932,633 | +4.92(+8.45%) |
Apr 07, 2015 | 58.68 | 59.17 | 58.22 | 58.24 | 283,733 | -0.37(-0.63%) |
Apr 06, 2015 | 57.18 | 58.73 | 56.68 | 58.60 | 350,068 | +1.01(+1.75%) |
Apr 02, 2015 | 57.67 | 57.60 | 57.60 | 57.60 | 219,930 | -0.12(-0.20%) |
Apr 01, 2015 | 57.83 | 58.20 | 57.10 | 57.71 | 402,143 | -0.26(-0.45%) |
Mar 31, 2015 | 57.30 | 58.05 | 56.62 | 57.97 | 411,794 | +0.54(+0.95%) |
Mar 30, 2015 | 56.36 | 57.72 | 56.05 | 57.43 | 517,368 | +1.55(+2.78%) |
Mar 27, 2015 | 55.38 | 56.33 | 55.02 | 55.88 | 474,137 | +0.57(+1.04%) |
Mar 26, 2015 | 54.77 | 55.62 | 54.48 | 55.30 | 272,366 | +0.26(+0.48%) |
Mar 25, 2015 | 56.28 | 56.28 | 54.99 | 55.04 | 384,937 | -1.34(-2.38%) |
Mar 24, 2015 | 56.35 | 57.10 | 56.23 | 56.38 | 316,492 | -0.28(-0.50%) |
Mar 23, 2015 | 56.94 | 57.01 | 56.15 | 56.66 | 414,029 | -0.27(-0.48%) |
Mar 20, 2015 | 57.64 | 57.64 | 56.51 | 56.94 | 779,581 | -0.44(-0.76%) |
Mar 19, 2015 | 57.71 | 57.88 | 56.98 | 57.37 | 325,660 | -0.54(-0.94%) |
Mar 18, 2015 | 56.73 | 58.07 | 56.11 | 57.92 | 515,072 | +1.05(+1.84%) |
Mar 17, 2015 | 56.83 | 57.22 | 56.45 | 56.87 | 327,248 | -0.36(-0.63%) |
Mar 16, 2015 | 56.66 | 57.38 | 56.34 | 57.23 | 314,575 | +0.76(+1.34%) |
Mar 13, 2015 | 57.65 | 58.21 | 56.26 | 56.47 | 633,608 | -1.36(-2.35%) |
Mar 12, 2015 | 57.43 | 57.95 | 57.20 | 57.83 | 367,855 | +0.79(+1.38%) |
Mar 11, 2015 | 56.21 | 57.29 | 56.02 | 57.04 | 403,075 | +0.75(+1.33%) |
Mar 10, 2015 | 57.06 | 57.06 | 56.28 | 56.29 | 772,384 | -1.02(-1.78%) |
Mar 09, 2015 | 57.45 | 57.94 | 57.27 | 57.31 | 364,484 | -0.08(-0.14%) |
Mar 06, 2015 | 58.47 | 58.61 | 57.23 | 57.39 | 291,283 | -1.29(-2.20%) |
Mar 05, 2015 | 57.85 | 59.07 | 57.73 | 58.68 | 428,449 | +1.03(+1.78%) |
Mar 04, 2015 | 58.15 | 58.29 | 57.41 | 57.65 | 282,435 | -0.64(-1.10%) |
Mar 03, 2015 | 58.77 | 59.08 | 58.14 | 58.29 | 340,236 | -0.56(-0.96%) |