Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 61.09 | 61.65 | 59.60 | 59.79 | 2,754,855 | -1.44(-2.35%) |
May 28, 2015 | 61.16 | 61.75 | 60.91 | 61.23 | 1,266,073 | +0.11(+0.19%) |
May 27, 2015 | 59.75 | 61.73 | 59.30 | 61.12 | 1,985,831 | +0.84(+1.40%) |
May 26, 2015 | 60.32 | 61.28 | 59.79 | 60.27 | 2,050,019 | -0.89(-1.46%) |
May 22, 2015 | 60.52 | 61.16 | 61.16 | 61.16 | 2,901,000 | +0.66(+1.09%) |
May 21, 2015 | 61.44 | 61.57 | 60.07 | 60.50 | 3,704,642 | -1.41(-2.28%) |
May 20, 2015 | 62.87 | 62.91 | 60.96 | 61.91 | 2,346,643 | -1.09(-1.73%) |
May 19, 2015 | 64.31 | 64.95 | 62.97 | 63.00 | 1,962,257 | -1.58(-2.45%) |
May 18, 2015 | 64.13 | 65.36 | 64.10 | 64.58 | 1,340,547 | +0.09(+0.15%) |
May 15, 2015 | 65.32 | 65.56 | 64.45 | 64.49 | 996,539 | -0.71(-1.09%) |
May 14, 2015 | 64.41 | 65.65 | 63.58 | 65.20 | 1,186,010 | +0.79(+1.23%) |
May 13, 2015 | 64.69 | 65.14 | 64.05 | 64.41 | 1,089,358 | -0.29(-0.45%) |
May 12, 2015 | 65.53 | 65.53 | 63.83 | 64.70 | 1,253,965 | -0.97(-1.48%) |
May 11, 2015 | 65.49 | 66.18 | 65.02 | 65.67 | 1,161,027 | +0.18(+0.27%) |
May 08, 2015 | 65.57 | 66.28 | 65.32 | 65.49 | 837,441 | +0.18(+0.28%) |
May 07, 2015 | 64.87 | 66.00 | 64.57 | 65.31 | 1,088,811 | +0.28(+0.42%) |
May 06, 2015 | 64.72 | 65.14 | 64.05 | 65.03 | 1,356,580 | +0.72(+1.13%) |
May 05, 2015 | 64.57 | 65.10 | 64.03 | 64.31 | 1,237,590 | -0.45(-0.69%) |
May 04, 2015 | 64.10 | 64.91 | 63.42 | 64.76 | 2,053,757 | +1.19(+1.87%) |
May 01, 2015 | 63.90 | 64.73 | 63.41 | 63.57 | 2,271,301 | -0.07(-0.11%) |
Apr 30, 2015 | 64.48 | 65.09 | 63.55 | 63.64 | 1,807,723 | -1.06(-1.64%) |
Apr 29, 2015 | 64.58 | 65.06 | 63.72 | 64.70 | 1,363,921 | +0.04(+0.06%) |
Apr 28, 2015 | 65.36 | 65.57 | 63.96 | 64.66 | 1,220,189 | -0.91(-1.39%) |
Apr 27, 2015 | 67.50 | 67.66 | 65.52 | 65.57 | 1,124,865 | -1.37(-2.05%) |
Apr 24, 2015 | 66.43 | 67.39 | 66.16 | 66.94 | 844,808 | +0.46(+0.69%) |
Apr 23, 2015 | 65.50 | 66.82 | 65.35 | 66.48 | 855,725 | +0.81(+1.23%) |
Apr 22, 2015 | 66.36 | 66.50 | 65.63 | 65.67 | 685,977 | -0.68(-1.02%) |
Apr 21, 2015 | 65.99 | 66.68 | 65.73 | 66.35 | 779,948 | +0.16(+0.24%) |
Apr 20, 2015 | 65.97 | 66.41 | 65.52 | 66.19 | 1,506,119 | -0.51(-0.76%) |
Apr 17, 2015 | 66.91 | 67.18 | 66.42 | 66.70 | 1,240,741 | -0.80(-1.19%) |
Apr 16, 2015 | 67.36 | 68.08 | 67.10 | 67.50 | 870,595 | +0.11(+0.16%) |
Apr 15, 2015 | 67.58 | 68.22 | 67.25 | 67.39 | 1,004,831 | -0.26(-0.38%) |
Apr 14, 2015 | 68.00 | 68.14 | 66.93 | 67.65 | 1,987,612 | -0.55(-0.81%) |
Apr 13, 2015 | 68.87 | 69.12 | 68.01 | 68.20 | 1,160,661 | -0.66(-0.96%) |
Apr 10, 2015 | 69.71 | 70.00 | 68.84 | 68.86 | 2,025,148 | -0.91(-1.30%) |
Apr 09, 2015 | 68.25 | 69.90 | 68.08 | 69.77 | 2,672,303 | +1.06(+1.55%) |
Apr 08, 2015 | 68.00 | 69.94 | 67.90 | 68.70 | 4,911,540 | +2.30(+3.46%) |
Apr 07, 2015 | 64.46 | 67.33 | 64.11 | 66.41 | 3,183,896 | +2.00(+3.11%) |
Apr 06, 2015 | 63.59 | 65.16 | 63.40 | 64.41 | 1,703,676 | +1.06(+1.67%) |
Apr 02, 2015 | 62.84 | 63.34 | 63.34 | 63.34 | 1,168,600 | +0.24(+0.39%) |
Apr 01, 2015 | 64.30 | 64.30 | 62.62 | 63.10 | 1,608,744 | -0.92(-1.44%) |
Mar 31, 2015 | 65.50 | 65.55 | 64.01 | 64.02 | 1,816,366 | -0.81(-1.25%) |
Mar 30, 2015 | 64.43 | 65.85 | 64.43 | 64.83 | 1,831,544 | +0.51(+0.79%) |
Mar 27, 2015 | 63.74 | 64.50 | 62.63 | 64.32 | 2,901,647 | +0.35(+0.55%) |
Mar 26, 2015 | 62.54 | 66.68 | 61.80 | 63.97 | 8,887,423 | +3.01(+4.93%) |
Mar 25, 2015 | 63.30 | 63.40 | 60.69 | 60.96 | 4,815,049 | -2.34(-3.70%) |
Mar 24, 2015 | 63.31 | 64.36 | 63.17 | 63.30 | 2,277,748 | -0.41(-0.64%) |
Mar 23, 2015 | 64.53 | 64.55 | 62.59 | 63.71 | 3,779,445 | -2.03(-3.09%) |
Mar 20, 2015 | 64.47 | 66.18 | 64.31 | 65.74 | 3,122,769 | +1.34(+2.08%) |
Mar 19, 2015 | 63.75 | 64.54 | 63.75 | 64.40 | 1,234,711 | +0.00(+0.00%) |
Mar 18, 2015 | 64.40 | 64.64 | 63.43 | 64.40 | 1,280,253 | -0.02(-0.03%) |
Mar 17, 2015 | 63.50 | 64.50 | 63.37 | 64.42 | 1,092,984 | +0.81(+1.27%) |
Mar 16, 2015 | 63.23 | 64.00 | 63.21 | 63.61 | 824,211 | +0.49(+0.78%) |
Mar 13, 2015 | 63.13 | 64.10 | 62.71 | 63.12 | 1,746,920 | +0.30(+0.49%) |
Mar 12, 2015 | 62.39 | 63.22 | 61.67 | 62.81 | 1,389,088 | +0.54(+0.88%) |
Mar 11, 2015 | 61.93 | 62.68 | 61.75 | 62.27 | 891,874 | +0.19(+0.31%) |
Mar 10, 2015 | 62.16 | 62.59 | 61.60 | 62.08 | 1,482,619 | -0.16(-0.26%) |
Mar 09, 2015 | 62.30 | 62.49 | 61.38 | 62.24 | 2,136,819 | -0.06(-0.10%) |
Mar 06, 2015 | 62.16 | 62.59 | 60.55 | 62.30 | 5,404,131 | -2.55(-3.92%) |
Mar 05, 2015 | 65.64 | 68.00 | 64.73 | 64.84 | 2,183,278 | -0.67(-1.03%) |
Mar 04, 2015 | 65.70 | 65.87 | 64.95 | 65.52 | 1,459,779 | -0.35(-0.53%) |
Mar 03, 2015 | 67.17 | 67.47 | 65.85 | 65.87 | 1,664,178 | -1.62(-2.40%) |