Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 63.66 | 64.17 | 63.02 | 63.19 | 1,514,386 | -0.47(-0.74%) |
May 28, 2015 | 64.15 | 64.60 | 63.63 | 63.66 | 1,001,136 | -0.82(-1.27%) |
May 27, 2015 | 63.51 | 64.61 | 63.23 | 64.48 | 1,489,897 | +0.97(+1.53%) |
May 26, 2015 | 64.45 | 64.52 | 63.42 | 63.51 | 831,993 | -1.01(-1.57%) |
May 22, 2015 | 64.57 | 64.52 | 64.52 | 64.52 | 587,400 | +0.01(+0.02%) |
May 21, 2015 | 64.09 | 64.60 | 64.05 | 64.51 | 594,297 | +0.27(+0.42%) |
May 20, 2015 | 64.28 | 64.67 | 63.95 | 64.24 | 464,758 | -0.07(-0.11%) |
May 19, 2015 | 64.61 | 64.84 | 64.14 | 64.31 | 548,668 | -0.26(-0.40%) |
May 18, 2015 | 63.93 | 64.74 | 63.87 | 64.57 | 596,939 | +0.48(+0.75%) |
May 15, 2015 | 64.25 | 64.71 | 63.60 | 64.09 | 887,976 | -0.03(-0.05%) |
May 14, 2015 | 64.36 | 64.40 | 63.95 | 64.12 | 1,306,721 | +0.27(+0.42%) |
May 13, 2015 | 63.68 | 64.22 | 63.46 | 63.85 | 641,535 | +0.18(+0.28%) |
May 12, 2015 | 63.11 | 63.92 | 62.90 | 63.67 | 673,964 | +0.07(+0.11%) |
May 11, 2015 | 63.96 | 64.49 | 63.58 | 63.60 | 1,247,706 | -0.30(-0.47%) |
May 08, 2015 | 64.14 | 64.43 | 63.85 | 63.90 | 987,681 | +0.34(+0.53%) |
May 07, 2015 | 63.47 | 64.19 | 63.30 | 63.56 | 803,192 | +0.22(+0.35%) |
May 06, 2015 | 63.08 | 63.71 | 62.72 | 63.34 | 1,048,703 | +0.49(+0.78%) |
May 05, 2015 | 64.09 | 64.37 | 62.67 | 62.85 | 1,809,776 | -1.57(-2.44%) |
May 04, 2015 | 64.15 | 64.89 | 64.09 | 64.42 | 974,720 | +0.27(+0.42%) |
May 01, 2015 | 63.90 | 64.31 | 63.53 | 64.15 | 1,087,275 | +0.64(+1.01%) |
Apr 30, 2015 | 63.68 | 64.44 | 63.13 | 63.51 | 1,326,770 | -0.63(-0.98%) |
Apr 29, 2015 | 64.19 | 64.81 | 63.91 | 64.14 | 823,811 | -0.57(-0.88%) |
Apr 28, 2015 | 64.47 | 65.11 | 64.19 | 64.71 | 776,743 | +0.29(+0.45%) |
Apr 27, 2015 | 65.08 | 65.44 | 64.27 | 64.42 | 937,102 | -0.62(-0.95%) |
Apr 24, 2015 | 65.02 | 66.63 | 62.62 | 65.04 | 4,066,928 | -2.69(-3.97%) |
Apr 23, 2015 | 67.20 | 68.25 | 67.03 | 67.73 | 1,027,203 | +0.50(+0.74%) |
Apr 22, 2015 | 67.62 | 67.66 | 66.60 | 67.23 | 543,392 | +0.17(+0.25%) |
Apr 21, 2015 | 66.94 | 67.17 | 66.45 | 67.06 | 1,231,640 | +0.57(+0.86%) |
Apr 20, 2015 | 66.31 | 66.64 | 66.24 | 66.49 | 1,056,428 | +0.43(+0.66%) |
Apr 17, 2015 | 67.36 | 67.58 | 65.79 | 66.06 | 1,045,994 | -1.81(-2.67%) |
Apr 16, 2015 | 67.60 | 67.89 | 67.25 | 67.87 | 591,752 | +0.17(+0.25%) |
Apr 15, 2015 | 68.01 | 68.23 | 67.43 | 67.70 | 959,755 | +0.12(+0.18%) |
Apr 14, 2015 | 67.39 | 67.92 | 66.86 | 67.58 | 4,183,980 | +0.06(+0.10%) |
Apr 13, 2015 | 67.69 | 67.96 | 67.45 | 67.52 | 781,698 | -0.23(-0.35%) |
Apr 10, 2015 | 67.61 | 67.93 | 67.18 | 67.75 | 645,119 | +0.23(+0.34%) |
Apr 09, 2015 | 67.18 | 67.79 | 66.71 | 67.52 | 471,650 | +0.29(+0.43%) |
Apr 08, 2015 | 66.43 | 67.24 | 66.26 | 67.23 | 1,653,118 | +0.71(+1.07%) |
Apr 07, 2015 | 66.50 | 67.13 | 66.20 | 66.52 | 590,320 | -0.08(-0.12%) |
Apr 06, 2015 | 66.12 | 67.10 | 65.67 | 66.60 | 714,765 | -0.09(-0.13%) |
Apr 02, 2015 | 66.67 | 66.69 | 66.69 | 66.69 | 1,206,200 | +0.12(+0.18%) |
Apr 01, 2015 | 66.69 | 67.17 | 66.02 | 66.57 | 787,412 | -0.40(-0.60%) |
Mar 31, 2015 | 66.80 | 67.50 | 66.80 | 66.97 | 916,120 | -0.02(-0.03%) |
Mar 30, 2015 | 66.55 | 67.03 | 66.34 | 66.99 | 716,061 | +0.69(+1.05%) |
Mar 27, 2015 | 65.22 | 66.78 | 65.22 | 66.30 | 1,138,301 | +1.38(+2.12%) |
Mar 26, 2015 | 64.80 | 65.37 | 64.16 | 64.92 | 923,793 | -0.21(-0.32%) |
Mar 25, 2015 | 66.22 | 66.50 | 65.08 | 65.13 | 1,274,649 | -1.16(-1.75%) |
Mar 24, 2015 | 65.99 | 66.81 | 65.70 | 66.29 | 950,045 | +0.30(+0.45%) |
Mar 23, 2015 | 64.93 | 66.05 | 64.63 | 65.99 | 837,890 | +1.24(+1.92%) |
Mar 20, 2015 | 64.59 | 65.67 | 64.59 | 64.75 | 1,824,474 | +0.48(+0.75%) |
Mar 19, 2015 | 64.96 | 65.44 | 64.27 | 64.27 | 910,193 | -0.72(-1.11%) |
Mar 18, 2015 | 63.73 | 65.48 | 63.70 | 64.99 | 870,536 | +1.01(+1.59%) |
Mar 17, 2015 | 63.76 | 64.17 | 63.53 | 63.98 | 578,039 | -0.07(-0.12%) |
Mar 16, 2015 | 63.94 | 64.19 | 63.64 | 64.05 | 569,499 | +0.42(+0.66%) |
Mar 13, 2015 | 63.72 | 64.07 | 63.51 | 63.63 | 597,860 | -0.18(-0.28%) |
Mar 12, 2015 | 63.01 | 64.08 | 63.01 | 63.81 | 1,019,589 | +0.60(+0.95%) |
Mar 11, 2015 | 63.33 | 63.39 | 62.61 | 63.21 | 698,583 | +0.43(+0.68%) |
Mar 10, 2015 | 63.84 | 63.95 | 62.78 | 62.78 | 892,009 | -1.55(-2.41%) |
Mar 09, 2015 | 64.16 | 64.49 | 63.96 | 64.33 | 637,328 | +0.41(+0.64%) |
Mar 06, 2015 | 64.17 | 64.50 | 63.86 | 63.92 | 1,305,226 | -0.47(-0.73%) |
Mar 05, 2015 | 63.72 | 64.46 | 63.69 | 64.39 | 1,011,662 | +0.69(+1.08%) |
Mar 04, 2015 | 63.48 | 64.31 | 63.96 | 63.70 | 893,279 | -0.26(-0.41%) |
Mar 03, 2015 | 64.21 | 64.47 | 63.91 | 63.96 | 883,152 | -0.62(-0.96%) |