Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 65.41 | 66.27 | 64.61 | 64.87 | 439,871 | -1.04(-1.58%) |
May 28, 2015 | 65.60 | 66.15 | 65.14 | 65.91 | 351,096 | -0.04(-0.06%) |
May 27, 2015 | 65.72 | 66.18 | 64.59 | 65.95 | 883,405 | +0.56(+0.86%) |
May 26, 2015 | 66.47 | 66.88 | 65.39 | 65.39 | 492,703 | -1.08(-1.62%) |
May 22, 2015 | 67.01 | 66.47 | 66.47 | 66.47 | 479,600 | -0.77(-1.15%) |
May 21, 2015 | 67.49 | 67.96 | 66.62 | 67.24 | 393,447 | -0.09(-0.13%) |
May 20, 2015 | 67.88 | 68.32 | 67.10 | 67.33 | 348,554 | -0.64(-0.94%) |
May 19, 2015 | 68.56 | 69.41 | 67.67 | 67.97 | 326,836 | +0.03(+0.04%) |
May 18, 2015 | 66.31 | 68.26 | 66.00 | 67.94 | 582,496 | +1.68(+2.54%) |
May 15, 2015 | 65.97 | 66.36 | 65.55 | 66.26 | 236,017 | +0.47(+0.71%) |
May 14, 2015 | 65.18 | 65.97 | 64.52 | 65.79 | 305,991 | +1.09(+1.68%) |
May 13, 2015 | 65.95 | 66.62 | 64.57 | 64.70 | 477,982 | -1.15(-1.75%) |
May 12, 2015 | 65.13 | 66.23 | 64.06 | 65.85 | 452,429 | +0.36(+0.56%) |
May 11, 2015 | 66.50 | 67.00 | 65.36 | 65.48 | 588,898 | -1.58(-2.36%) |
May 08, 2015 | 65.90 | 67.35 | 65.59 | 67.07 | 774,267 | +1.60(+2.44%) |
May 07, 2015 | 65.08 | 66.20 | 64.66 | 65.47 | 588,473 | +0.08(+0.12%) |
May 06, 2015 | 64.67 | 65.76 | 64.43 | 65.39 | 537,641 | +1.08(+1.68%) |
May 05, 2015 | 65.75 | 66.44 | 63.44 | 64.31 | 626,046 | -1.77(-2.68%) |
May 04, 2015 | 65.80 | 67.35 | 65.39 | 66.08 | 655,014 | +0.37(+0.56%) |
May 01, 2015 | 64.28 | 67.03 | 64.28 | 65.71 | 846,865 | +1.37(+2.13%) |
Apr 30, 2015 | 63.23 | 64.82 | 62.81 | 64.34 | 859,940 | +1.05(+1.66%) |
Apr 29, 2015 | 64.14 | 64.39 | 62.36 | 63.29 | 1,040,665 | -1.07(-1.66%) |
Apr 28, 2015 | 71.00 | 71.19 | 63.75 | 64.36 | 3,020,279 | -5.85(-8.33%) |
Apr 27, 2015 | 69.88 | 70.95 | 69.19 | 70.21 | 779,909 | +0.36(+0.52%) |
Apr 24, 2015 | 69.78 | 70.38 | 68.35 | 69.85 | 349,439 | +0.44(+0.63%) |
Apr 23, 2015 | 69.45 | 69.92 | 68.50 | 69.41 | 360,040 | +0.17(+0.25%) |
Apr 22, 2015 | 67.85 | 69.30 | 67.02 | 69.24 | 440,914 | +1.28(+1.89%) |
Apr 21, 2015 | 69.98 | 70.68 | 67.32 | 67.95 | 1,005,718 | -1.62(-2.34%) |
Apr 20, 2015 | 68.85 | 69.80 | 68.45 | 69.58 | 256,185 | +0.60(+0.87%) |
Apr 17, 2015 | 68.50 | 69.03 | 67.78 | 68.98 | 295,331 | +0.14(+0.20%) |
Apr 16, 2015 | 67.59 | 69.43 | 67.53 | 68.84 | 279,117 | +1.25(+1.85%) |
Apr 15, 2015 | 68.54 | 68.88 | 67.55 | 67.59 | 205,555 | -0.70(-1.03%) |
Apr 14, 2015 | 69.17 | 69.52 | 67.51 | 68.29 | 271,818 | -0.63(-0.91%) |
Apr 13, 2015 | 69.95 | 70.01 | 68.83 | 68.92 | 275,001 | -0.76(-1.09%) |
Apr 10, 2015 | 69.34 | 69.87 | 69.18 | 69.68 | 202,621 | +0.31(+0.45%) |
Apr 09, 2015 | 69.54 | 70.04 | 68.20 | 69.37 | 269,467 | -0.46(-0.66%) |
Apr 08, 2015 | 69.22 | 69.93 | 68.97 | 69.83 | 242,847 | +0.86(+1.25%) |
Apr 07, 2015 | 70.00 | 70.94 | 68.85 | 68.97 | 309,555 | -0.86(-1.23%) |
Apr 06, 2015 | 69.87 | 70.44 | 69.24 | 69.83 | 249,430 | -0.04(-0.06%) |
Apr 02, 2015 | 70.93 | 69.87 | 69.87 | 69.87 | 271,600 | -0.69(-0.98%) |
Apr 01, 2015 | 70.76 | 70.76 | 69.12 | 70.56 | 342,089 | +0.03(+0.05%) |
Mar 31, 2015 | 70.50 | 71.40 | 70.14 | 70.53 | 360,836 | -0.40(-0.56%) |
Mar 30, 2015 | 70.93 | 71.53 | 69.78 | 70.93 | 227,622 | +0.47(+0.67%) |
Mar 27, 2015 | 69.70 | 71.00 | 69.68 | 70.46 | 225,298 | +0.85(+1.22%) |
Mar 26, 2015 | 67.92 | 69.86 | 66.21 | 69.61 | 428,781 | +1.26(+1.84%) |
Mar 25, 2015 | 71.12 | 71.12 | 68.11 | 68.35 | 513,126 | -2.42(-3.42%) |
Mar 24, 2015 | 71.60 | 72.32 | 70.22 | 70.77 | 385,872 | -0.79(-1.10%) |
Mar 23, 2015 | 71.37 | 72.40 | 70.72 | 71.56 | 372,563 | +0.27(+0.38%) |
Mar 20, 2015 | 71.21 | 71.71 | 70.56 | 71.29 | 395,300 | +0.79(+1.12%) |
Mar 19, 2015 | 68.55 | 70.61 | 68.50 | 70.50 | 313,453 | +2.11(+3.09%) |
Mar 18, 2015 | 68.59 | 69.09 | 68.01 | 68.39 | 355,852 | -0.09(-0.13%) |
Mar 17, 2015 | 68.51 | 68.75 | 67.72 | 68.48 | 385,122 | -0.02(-0.03%) |
Mar 16, 2015 | 67.52 | 69.44 | 67.41 | 68.50 | 469,500 | +1.25(+1.85%) |
Mar 13, 2015 | 68.28 | 68.74 | 66.76 | 67.25 | 312,757 | -0.95(-1.39%) |
Mar 12, 2015 | 68.09 | 68.83 | 67.53 | 68.20 | 420,356 | +0.50(+0.74%) |
Mar 11, 2015 | 67.52 | 67.87 | 66.63 | 67.70 | 326,514 | +0.15(+0.22%) |
Mar 10, 2015 | 67.00 | 68.00 | 66.56 | 67.55 | 415,240 | +0.37(+0.55%) |
Mar 09, 2015 | 67.10 | 67.43 | 66.56 | 67.18 | 223,041 | +0.03(+0.04%) |
Mar 06, 2015 | 67.36 | 67.92 | 66.50 | 67.15 | 271,841 | -0.69(-1.02%) |
Mar 05, 2015 | 67.04 | 68.46 | 67.00 | 67.84 | 333,189 | +0.12(+0.18%) |
Mar 04, 2015 | 67.77 | 68.53 | 66.90 | 67.72 | 402,646 | -0.34(-0.50%) |
Mar 03, 2015 | 67.26 | 69.36 | 67.14 | 68.06 | 489,837 | -1.35(-1.94%) |