Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 66.72 | 68.57 | 66.02 | 67.63 | 144,039 | +0.89(+1.33%) |
May 28, 2015 | 66.71 | 66.96 | 66.26 | 66.74 | 107,355 | -0.17(-0.25%) |
May 27, 2015 | 66.08 | 67.27 | 65.91 | 66.91 | 121,184 | +0.69(+1.03%) |
May 26, 2015 | 66.16 | 66.57 | 65.49 | 66.22 | 124,926 | -0.11(-0.16%) |
May 22, 2015 | 66.48 | 66.33 | 66.33 | 66.33 | 70,300 | -0.38(-0.57%) |
May 21, 2015 | 67.10 | 67.54 | 66.44 | 66.71 | 96,925 | -0.41(-0.61%) |
May 20, 2015 | 67.68 | 67.95 | 66.72 | 67.12 | 108,584 | -0.49(-0.72%) |
May 19, 2015 | 66.84 | 67.65 | 66.52 | 67.61 | 228,959 | +0.56(+0.84%) |
May 18, 2015 | 65.14 | 67.22 | 65.14 | 67.05 | 221,872 | +1.61(+2.46%) |
May 15, 2015 | 64.46 | 65.50 | 64.00 | 65.44 | 141,805 | +1.05(+1.63%) |
May 14, 2015 | 64.00 | 64.82 | 63.85 | 64.39 | 138,702 | +0.55(+0.86%) |
May 13, 2015 | 63.76 | 64.74 | 63.14 | 63.84 | 304,123 | +1.71(+2.75%) |
May 12, 2015 | 61.70 | 62.78 | 61.63 | 62.13 | 117,438 | +0.09(+0.15%) |
May 11, 2015 | 61.31 | 62.72 | 61.31 | 62.04 | 146,876 | +0.50(+0.81%) |
May 08, 2015 | 61.09 | 61.85 | 60.85 | 61.54 | 136,889 | +1.08(+1.79%) |
May 07, 2015 | 60.38 | 61.22 | 60.23 | 60.46 | 170,401 | -0.13(-0.21%) |
May 06, 2015 | 60.47 | 60.89 | 59.77 | 60.59 | 206,253 | +0.37(+0.61%) |
May 05, 2015 | 60.20 | 60.58 | 59.90 | 60.22 | 253,071 | -0.31(-0.51%) |
May 04, 2015 | 60.85 | 62.00 | 60.40 | 60.53 | 285,611 | -0.48(-0.79%) |
May 01, 2015 | 62.95 | 63.08 | 58.76 | 61.01 | 409,092 | -2.29(-3.62%) |
Apr 30, 2015 | 69.00 | 70.56 | 62.56 | 63.30 | 490,952 | -7.03(-10.00%) |
Apr 29, 2015 | 71.50 | 71.50 | 69.90 | 70.33 | 145,203 | -1.39(-1.94%) |
Apr 28, 2015 | 71.00 | 71.83 | 70.13 | 71.72 | 126,103 | +0.77(+1.09%) |
Apr 27, 2015 | 71.50 | 71.55 | 70.76 | 70.95 | 126,996 | -0.24(-0.34%) |
Apr 24, 2015 | 71.13 | 71.36 | 71.03 | 71.19 | 48,765 | -0.02(-0.03%) |
Apr 23, 2015 | 70.90 | 71.32 | 70.51 | 71.21 | 151,084 | +0.22(+0.31%) |
Apr 22, 2015 | 71.04 | 71.31 | 70.52 | 70.99 | 163,605 | -0.02(-0.03%) |
Apr 21, 2015 | 71.13 | 71.13 | 70.83 | 71.01 | 143,796 | +0.08(+0.11%) |
Apr 20, 2015 | 70.71 | 71.30 | 70.54 | 70.93 | 105,809 | +0.51(+0.72%) |
Apr 17, 2015 | 70.36 | 70.90 | 69.88 | 70.42 | 158,230 | -0.49(-0.69%) |
Apr 16, 2015 | 70.03 | 71.16 | 69.61 | 70.91 | 105,371 | +0.52(+0.74%) |
Apr 15, 2015 | 71.20 | 71.35 | 70.21 | 70.39 | 102,596 | -0.65(-0.91%) |
Apr 14, 2015 | 70.78 | 71.33 | 70.53 | 71.04 | 113,734 | +0.11(+0.16%) |
Apr 13, 2015 | 71.28 | 71.65 | 70.66 | 70.93 | 139,687 | -0.16(-0.23%) |
Apr 10, 2015 | 71.36 | 71.53 | 70.89 | 71.09 | 99,866 | +0.10(+0.14%) |
Apr 09, 2015 | 71.04 | 71.44 | 70.44 | 70.99 | 92,059 | -0.07(-0.10%) |
Apr 08, 2015 | 70.03 | 71.15 | 70.00 | 71.06 | 277,040 | +0.89(+1.27%) |
Apr 07, 2015 | 71.00 | 71.50 | 70.03 | 70.17 | 131,562 | -0.69(-0.97%) |
Apr 06, 2015 | 70.74 | 71.37 | 70.48 | 70.86 | 120,935 | -0.13(-0.18%) |
Apr 02, 2015 | 71.00 | 70.99 | 70.99 | 70.99 | 137,900 | -0.01(-0.01%) |
Apr 01, 2015 | 70.83 | 71.04 | 70.04 | 71.00 | 271,300 | +0.18(+0.25%) |
Mar 31, 2015 | 70.71 | 71.00 | 70.07 | 70.82 | 174,501 | +0.17(+0.24%) |
Mar 30, 2015 | 68.93 | 70.99 | 68.93 | 70.65 | 253,062 | +2.14(+3.12%) |
Mar 27, 2015 | 68.15 | 69.22 | 68.15 | 68.51 | 156,881 | +0.25(+0.37%) |
Mar 26, 2015 | 67.95 | 67.95 | 67.95 | 68.26 | 138,453 | -0.23(-0.34%) |
Mar 25, 2015 | 69.82 | 69.92 | 68.42 | 68.49 | 146,414 | -1.16(-1.67%) |
Mar 24, 2015 | 69.13 | 69.75 | 68.27 | 69.65 | 145,252 | +0.68(+0.99%) |
Mar 23, 2015 | 69.10 | 69.92 | 68.24 | 68.97 | 204,784 | +0.00(+0.00%) |
Mar 20, 2015 | 69.27 | 69.62 | 68.40 | 68.97 | 346,115 | +0.22(+0.32%) |
Mar 19, 2015 | 68.05 | 68.92 | 68.00 | 68.75 | 290,383 | +0.67(+0.98%) |
Mar 18, 2015 | 66.43 | 68.15 | 66.30 | 68.08 | 377,008 | +1.30(+1.95%) |
Mar 17, 2015 | 66.45 | 66.87 | 66.07 | 66.78 | 126,402 | +0.33(+0.50%) |
Mar 16, 2015 | 66.23 | 67.45 | 66.18 | 66.45 | 170,798 | +0.21(+0.32%) |
Mar 13, 2015 | 65.70 | 66.30 | 65.25 | 66.24 | 139,225 | +0.26(+0.39%) |
Mar 12, 2015 | 65.21 | 66.18 | 64.66 | 65.98 | 128,873 | +1.29(+1.99%) |
Mar 11, 2015 | 65.03 | 65.54 | 64.64 | 64.69 | 156,567 | -0.60(-0.92%) |
Mar 10, 2015 | 64.46 | 65.40 | 64.02 | 65.29 | 201,128 | +0.53(+0.82%) |
Mar 09, 2015 | 63.50 | 64.99 | 63.50 | 64.76 | 180,144 | +1.24(+1.95%) |
Mar 06, 2015 | 63.50 | 63.97 | 63.35 | 63.52 | 120,604 | -0.41(-0.64%) |
Mar 05, 2015 | 63.84 | 64.25 | 63.50 | 63.93 | 157,869 | -0.02(-0.03%) |
Mar 04, 2015 | 63.47 | 64.51 | 63.63 | 63.95 | 117,815 | +0.32(+0.50%) |
Mar 03, 2015 | 64.48 | 64.63 | 63.51 | 63.63 | 100,067 | -1.21(-1.87%) |