Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 65.32 | 65.65 | 64.85 | 65.01 | 2,848,577 | -0.47(-0.72%) |
May 28, 2015 | 65.70 | 65.80 | 65.04 | 65.48 | 951,420 | -0.42(-0.64%) |
May 27, 2015 | 65.46 | 66.23 | 65.25 | 65.90 | 1,285,063 | +0.50(+0.76%) |
May 26, 2015 | 65.53 | 65.81 | 64.59 | 65.40 | 2,335,726 | -0.21(-0.32%) |
May 22, 2015 | 66.00 | 65.61 | 65.61 | 65.61 | 1,105,400 | -0.58(-0.88%) |
May 21, 2015 | 65.87 | 66.37 | 65.35 | 66.19 | 1,624,633 | +0.21(+0.32%) |
May 20, 2015 | 65.95 | 66.39 | 65.73 | 65.98 | 1,243,958 | +0.17(+0.26%) |
May 19, 2015 | 66.19 | 66.50 | 65.50 | 65.81 | 1,234,321 | -0.11(-0.17%) |
May 18, 2015 | 65.05 | 66.09 | 64.63 | 65.92 | 1,562,443 | +0.31(+0.47%) |
May 15, 2015 | 66.91 | 66.99 | 65.46 | 65.61 | 2,315,666 | -1.14(-1.71%) |
May 14, 2015 | 66.57 | 66.90 | 66.26 | 66.75 | 1,529,472 | +0.74(+1.12%) |
May 13, 2015 | 66.19 | 66.88 | 65.64 | 66.01 | 1,480,908 | -0.11(-0.17%) |
May 12, 2015 | 66.02 | 66.48 | 65.44 | 66.12 | 1,023,185 | -0.28(-0.42%) |
May 11, 2015 | 66.65 | 66.93 | 66.24 | 66.40 | 1,165,102 | -0.19(-0.29%) |
May 08, 2015 | 66.33 | 66.95 | 66.30 | 66.59 | 1,099,918 | +0.64(+0.97%) |
May 07, 2015 | 65.89 | 66.03 | 65.45 | 65.95 | 1,454,431 | +0.11(+0.17%) |
May 06, 2015 | 66.65 | 66.96 | 65.55 | 65.84 | 1,973,757 | -0.43(-0.65%) |
May 05, 2015 | 66.78 | 67.19 | 65.66 | 66.27 | 1,713,052 | -0.53(-0.79%) |
May 04, 2015 | 67.09 | 67.32 | 66.73 | 66.80 | 1,219,572 | -0.14(-0.21%) |
May 01, 2015 | 67.80 | 67.90 | 66.78 | 66.94 | 1,541,940 | -0.22(-0.33%) |
Apr 30, 2015 | 68.45 | 68.45 | 66.73 | 67.16 | 2,264,892 | -1.36(-1.98%) |
Apr 29, 2015 | 67.25 | 69.23 | 67.09 | 68.52 | 2,637,291 | +1.01(+1.50%) |
Apr 28, 2015 | 66.80 | 67.69 | 66.64 | 67.51 | 1,288,073 | +0.56(+0.84%) |
Apr 27, 2015 | 67.00 | 67.39 | 66.75 | 66.95 | 1,354,326 | -0.04(-0.06%) |
Apr 24, 2015 | 65.41 | 67.28 | 64.78 | 66.99 | 1,993,456 | -0.35(-0.52%) |
Apr 23, 2015 | 65.42 | 68.32 | 64.68 | 67.34 | 4,532,454 | +2.57(+3.97%) |
Apr 22, 2015 | 64.26 | 65.60 | 64.26 | 64.77 | 2,438,525 | +0.55(+0.86%) |
Apr 21, 2015 | 64.20 | 64.73 | 63.71 | 64.22 | 1,505,570 | +0.38(+0.60%) |
Apr 20, 2015 | 64.37 | 64.99 | 63.60 | 63.84 | 1,719,238 | -0.18(-0.28%) |
Apr 17, 2015 | 64.80 | 64.99 | 63.85 | 64.02 | 2,013,655 | -1.37(-2.10%) |
Apr 16, 2015 | 65.62 | 65.73 | 64.95 | 65.39 | 1,000,008 | -0.11(-0.17%) |
Apr 15, 2015 | 64.61 | 65.94 | 64.50 | 65.50 | 2,385,068 | +1.49(+2.33%) |
Apr 14, 2015 | 63.56 | 64.36 | 63.27 | 64.01 | 1,449,420 | +0.54(+0.84%) |
Apr 13, 2015 | 63.63 | 64.00 | 63.11 | 63.48 | 2,312,833 | -0.32(-0.51%) |
Apr 10, 2015 | 61.15 | 64.02 | 60.85 | 63.80 | 8,691,164 | -0.86(-1.32%) |
Apr 09, 2015 | 63.14 | 64.70 | 63.06 | 64.66 | 2,365,155 | +0.28(+0.44%) |
Apr 08, 2015 | 63.38 | 64.54 | 63.15 | 64.37 | 1,067,226 | +1.12(+1.76%) |
Apr 07, 2015 | 63.28 | 64.40 | 62.53 | 63.26 | 1,899,735 | +0.10(+0.16%) |
Apr 06, 2015 | 61.48 | 63.33 | 61.08 | 63.16 | 1,719,599 | +0.98(+1.57%) |
Apr 02, 2015 | 62.75 | 62.18 | 62.18 | 62.18 | 1,087,800 | -0.67(-1.07%) |
Apr 01, 2015 | 63.77 | 63.83 | 62.52 | 62.85 | 1,473,642 | -1.02(-1.60%) |
Mar 31, 2015 | 63.74 | 64.35 | 63.58 | 63.87 | 1,303,004 | -0.15(-0.23%) |
Mar 30, 2015 | 63.54 | 64.34 | 63.20 | 64.02 | 1,087,424 | +0.41(+0.64%) |
Mar 27, 2015 | 62.99 | 63.80 | 62.84 | 63.61 | 1,034,157 | +0.23(+0.36%) |
Mar 26, 2015 | 62.81 | 63.58 | 62.55 | 63.38 | 1,262,662 | +0.53(+0.84%) |
Mar 25, 2015 | 63.80 | 63.80 | 62.85 | 62.85 | 1,515,512 | -0.95(-1.49%) |
Mar 24, 2015 | 63.77 | 64.10 | 63.60 | 63.80 | 1,208,905 | -0.16(-0.25%) |
Mar 23, 2015 | 63.79 | 64.28 | 63.36 | 63.96 | 990,847 | +0.17(+0.27%) |
Mar 20, 2015 | 63.37 | 64.00 | 63.03 | 63.79 | 2,015,708 | +0.81(+1.29%) |
Mar 19, 2015 | 62.34 | 63.20 | 62.34 | 62.98 | 1,197,926 | +0.63(+1.01%) |
Mar 18, 2015 | 61.36 | 62.91 | 60.53 | 62.35 | 1,160,001 | +0.69(+1.12%) |
Mar 17, 2015 | 61.24 | 61.92 | 61.16 | 61.66 | 1,156,614 | +0.03(+0.05%) |
Mar 16, 2015 | 60.73 | 61.73 | 60.31 | 61.63 | 1,098,725 | +1.37(+2.26%) |
Mar 13, 2015 | 60.29 | 60.80 | 59.97 | 60.27 | 1,123,886 | -0.38(-0.63%) |
Mar 12, 2015 | 59.66 | 60.80 | 59.36 | 60.65 | 1,129,919 | +1.24(+2.09%) |
Mar 11, 2015 | 59.52 | 59.90 | 59.00 | 59.41 | 876,954 | -0.36(-0.59%) |
Mar 10, 2015 | 60.77 | 61.32 | 59.66 | 59.77 | 1,673,794 | -1.78(-2.90%) |
Mar 09, 2015 | 61.15 | 61.70 | 60.82 | 61.55 | 885,751 | +0.39(+0.64%) |
Mar 06, 2015 | 61.89 | 62.29 | 60.78 | 61.16 | 1,032,888 | -0.86(-1.39%) |
Mar 05, 2015 | 62.08 | 62.24 | 61.68 | 62.02 | 1,060,513 | +0.03(+0.04%) |
Mar 04, 2015 | 62.15 | 62.42 | 61.44 | 61.99 | 1,025,718 | -0.43(-0.68%) |
Mar 03, 2015 | 63.33 | 63.47 | 62.32 | 62.42 | 1,120,841 | -1.25(-1.96%) |