Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 64.29 | 64.41 | 62.97 | 63.47 | 192,596 | -0.69(-1.08%) |
May 28, 2015 | 64.06 | 64.52 | 63.91 | 64.16 | 230,548 | -0.26(-0.40%) |
May 27, 2015 | 63.82 | 64.89 | 63.81 | 64.42 | 365,286 | +0.47(+0.73%) |
May 26, 2015 | 64.49 | 64.54 | 63.47 | 63.95 | 213,361 | -0.71(-1.10%) |
May 22, 2015 | 64.75 | 64.66 | 64.66 | 64.66 | 168,700 | -0.31(-0.48%) |
May 21, 2015 | 64.83 | 65.45 | 64.62 | 64.97 | 145,382 | -0.02(-0.03%) |
May 20, 2015 | 65.57 | 65.57 | 64.76 | 64.99 | 156,326 | -0.28(-0.43%) |
May 19, 2015 | 66.32 | 66.91 | 64.92 | 65.27 | 194,891 | -1.13(-1.70%) |
May 18, 2015 | 64.98 | 66.67 | 64.98 | 66.40 | 216,976 | +1.13(+1.73%) |
May 15, 2015 | 65.32 | 65.76 | 64.60 | 65.27 | 160,662 | -0.16(-0.24%) |
May 14, 2015 | 64.96 | 65.92 | 64.65 | 65.43 | 188,554 | +1.01(+1.57%) |
May 13, 2015 | 65.12 | 65.31 | 64.17 | 64.42 | 233,417 | -0.39(-0.60%) |
May 12, 2015 | 65.17 | 65.68 | 64.14 | 64.81 | 147,178 | -0.50(-0.77%) |
May 11, 2015 | 64.86 | 66.27 | 64.86 | 65.31 | 199,720 | +0.22(+0.34%) |
May 08, 2015 | 65.49 | 65.57 | 64.77 | 65.09 | 236,624 | +0.42(+0.65%) |
May 07, 2015 | 63.51 | 65.19 | 63.33 | 64.67 | 202,844 | +1.11(+1.75%) |
May 06, 2015 | 63.58 | 63.67 | 62.73 | 63.56 | 276,241 | +0.46(+0.73%) |
May 05, 2015 | 64.31 | 64.66 | 62.74 | 63.10 | 240,754 | -1.38(-2.14%) |
May 04, 2015 | 63.34 | 64.78 | 62.29 | 64.48 | 299,257 | +0.58(+0.91%) |
May 01, 2015 | 64.20 | 65.44 | 63.80 | 63.90 | 441,341 | -0.28(-0.44%) |
Apr 30, 2015 | 65.94 | 66.61 | 63.89 | 64.18 | 498,968 | -1.93(-2.92%) |
Apr 29, 2015 | 66.12 | 70.00 | 64.82 | 66.11 | 1,684,663 | +7.49(+12.78%) |
Apr 28, 2015 | 58.40 | 59.18 | 57.77 | 58.62 | 267,093 | +0.48(+0.83%) |
Apr 27, 2015 | 58.97 | 59.37 | 57.83 | 58.14 | 138,479 | -0.67(-1.14%) |
Apr 24, 2015 | 58.75 | 59.32 | 58.28 | 58.81 | 145,586 | +0.26(+0.44%) |
Apr 23, 2015 | 58.19 | 58.86 | 58.00 | 58.55 | 150,484 | +0.36(+0.62%) |
Apr 22, 2015 | 58.60 | 58.63 | 57.86 | 58.19 | 170,281 | -0.16(-0.27%) |
Apr 21, 2015 | 57.34 | 58.93 | 57.20 | 58.35 | 326,362 | +1.01(+1.76%) |
Apr 20, 2015 | 57.04 | 58.48 | 56.77 | 57.34 | 219,558 | +0.69(+1.22%) |
Apr 17, 2015 | 57.61 | 57.63 | 55.78 | 56.65 | 225,151 | -1.49(-2.56%) |
Apr 16, 2015 | 57.98 | 59.50 | 57.73 | 58.14 | 269,030 | +0.29(+0.50%) |
Apr 15, 2015 | 57.27 | 58.35 | 57.27 | 57.85 | 291,339 | +0.73(+1.28%) |
Apr 14, 2015 | 56.87 | 57.24 | 56.41 | 57.12 | 281,003 | +0.32(+0.56%) |
Apr 13, 2015 | 57.04 | 57.54 | 56.29 | 56.80 | 153,969 | +0.02(+0.04%) |
Apr 10, 2015 | 57.46 | 57.46 | 56.60 | 56.78 | 221,916 | -0.27(-0.47%) |
Apr 09, 2015 | 56.75 | 57.85 | 56.53 | 57.05 | 358,134 | +0.26(+0.46%) |
Apr 08, 2015 | 55.74 | 56.89 | 55.74 | 56.79 | 177,194 | +1.12(+2.01%) |
Apr 07, 2015 | 55.71 | 56.39 | 55.42 | 55.67 | 241,105 | -0.15(-0.27%) |
Apr 06, 2015 | 54.87 | 55.93 | 54.56 | 55.82 | 165,489 | +0.40(+0.72%) |
Apr 02, 2015 | 56.07 | 55.42 | 55.42 | 55.42 | 257,200 | -0.56(-1.00%) |
Apr 01, 2015 | 55.89 | 56.39 | 54.67 | 55.98 | 244,626 | -0.01(-0.02%) |
Mar 31, 2015 | 56.03 | 56.26 | 55.18 | 55.99 | 222,275 | -0.41(-0.73%) |
Mar 30, 2015 | 56.29 | 56.96 | 56.13 | 56.40 | 136,074 | +0.35(+0.62%) |
Mar 27, 2015 | 55.31 | 56.18 | 55.17 | 56.05 | 167,288 | +0.73(+1.32%) |
Mar 26, 2015 | 55.24 | 55.63 | 54.37 | 55.32 | 170,063 | -0.33(-0.59%) |
Mar 25, 2015 | 58.16 | 58.16 | 55.06 | 55.65 | 264,931 | -2.19(-3.79%) |
Mar 24, 2015 | 57.29 | 57.88 | 56.88 | 57.84 | 272,040 | +0.55(+0.96%) |
Mar 23, 2015 | 57.35 | 57.60 | 56.43 | 57.29 | 188,321 | +0.08(+0.14%) |
Mar 20, 2015 | 56.55 | 57.37 | 55.75 | 57.21 | 425,937 | +0.95(+1.69%) |
Mar 19, 2015 | 54.99 | 56.42 | 54.80 | 56.26 | 432,598 | +1.07(+1.94%) |
Mar 18, 2015 | 54.40 | 55.78 | 53.80 | 55.19 | 243,116 | +0.72(+1.32%) |
Mar 17, 2015 | 54.51 | 54.59 | 53.86 | 54.47 | 245,241 | -0.05(-0.09%) |
Mar 16, 2015 | 53.47 | 54.74 | 53.14 | 54.52 | 295,661 | +1.20(+2.25%) |
Mar 13, 2015 | 53.63 | 53.79 | 53.04 | 53.32 | 162,508 | -0.34(-0.63%) |
Mar 12, 2015 | 53.49 | 53.85 | 52.71 | 53.66 | 199,595 | +0.52(+0.98%) |
Mar 11, 2015 | 52.79 | 53.16 | 52.20 | 53.14 | 167,293 | +0.38(+0.72%) |
Mar 10, 2015 | 52.38 | 53.20 | 52.09 | 52.76 | 247,701 | -0.20(-0.38%) |
Mar 09, 2015 | 52.54 | 53.10 | 52.41 | 52.96 | 162,081 | +0.53(+1.01%) |
Mar 06, 2015 | 52.87 | 53.89 | 52.30 | 52.43 | 276,282 | -0.86(-1.61%) |
Mar 05, 2015 | 53.29 | 53.76 | 52.90 | 53.29 | 272,737 | +0.04(+0.08%) |
Mar 04, 2015 | 53.31 | 53.43 | 52.87 | 53.25 | 212,049 | -0.18(-0.34%) |
Mar 03, 2015 | 54.30 | 54.43 | 52.87 | 53.43 | 270,850 | -0.84(-1.55%) |