Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 63.94 | 63.99 | 62.92 | 62.99 | 1,948,159 | -0.68(-1.07%) |
May 28, 2015 | 64.61 | 64.93 | 63.35 | 63.67 | 2,747,730 | -0.94(-1.45%) |
May 27, 2015 | 64.74 | 65.39 | 64.30 | 64.61 | 2,466,033 | -0.18(-0.28%) |
May 26, 2015 | 65.44 | 65.44 | 63.80 | 64.79 | 4,198,994 | -1.86(-2.79%) |
May 22, 2015 | 61.60 | 66.65 | 66.65 | 66.65 | 17,897,554 | +4.79(+7.74%) |
May 21, 2015 | 62.44 | 62.66 | 61.59 | 61.86 | 1,305,986 | -0.66(-1.06%) |
May 20, 2015 | 60.73 | 62.80 | 60.70 | 62.52 | 2,519,804 | +1.61(+2.64%) |
May 19, 2015 | 60.96 | 61.12 | 60.76 | 60.91 | 1,317,854 | -0.05(-0.08%) |
May 18, 2015 | 59.83 | 61.01 | 59.83 | 60.96 | 1,678,548 | +1.00(+1.66%) |
May 15, 2015 | 60.23 | 60.42 | 59.76 | 59.97 | 845,251 | -0.07(-0.11%) |
May 14, 2015 | 59.78 | 60.24 | 59.52 | 60.04 | 1,313,878 | +0.69(+1.16%) |
May 13, 2015 | 59.16 | 59.71 | 58.85 | 59.35 | 1,364,300 | +0.52(+0.88%) |
May 12, 2015 | 58.47 | 59.14 | 58.36 | 58.83 | 1,765,984 | -0.24(-0.41%) |
May 11, 2015 | 59.26 | 59.71 | 59.04 | 59.07 | 1,413,088 | -0.39(-0.66%) |
May 08, 2015 | 59.86 | 60.23 | 59.03 | 59.47 | 1,116,219 | +0.00(+0.00%) |
May 07, 2015 | 58.84 | 59.55 | 58.62 | 59.47 | 1,599,689 | +0.80(+1.36%) |
May 06, 2015 | 58.65 | 58.95 | 58.17 | 58.67 | 1,903,677 | +0.15(+0.26%) |
May 05, 2015 | 59.68 | 59.83 | 58.47 | 58.52 | 1,838,113 | -1.48(-2.47%) |
May 04, 2015 | 60.06 | 60.72 | 59.96 | 60.00 | 1,122,238 | -0.03(-0.06%) |
May 01, 2015 | 60.16 | 60.58 | 59.62 | 60.04 | 1,150,079 | +0.23(+0.39%) |
Apr 30, 2015 | 60.59 | 60.92 | 59.57 | 59.80 | 1,850,246 | -0.69(-1.15%) |
Apr 29, 2015 | 61.40 | 61.50 | 60.14 | 60.50 | 1,867,211 | -1.29(-2.09%) |
Apr 28, 2015 | 62.40 | 62.63 | 60.55 | 61.79 | 1,899,871 | -0.61(-0.98%) |
Apr 27, 2015 | 63.57 | 63.62 | 62.25 | 62.40 | 2,111,087 | -1.08(-1.70%) |
Apr 24, 2015 | 63.29 | 63.63 | 62.60 | 63.48 | 1,443,486 | +0.50(+0.80%) |
Apr 23, 2015 | 63.88 | 63.88 | 62.75 | 62.97 | 2,842,621 | -0.90(-1.42%) |
Apr 22, 2015 | 63.65 | 63.94 | 62.68 | 63.88 | 2,928,711 | +0.07(+0.10%) |
Apr 21, 2015 | 63.96 | 64.13 | 63.71 | 63.81 | 1,363,545 | +0.05(+0.08%) |
Apr 20, 2015 | 63.50 | 63.92 | 63.40 | 63.76 | 1,701,950 | +0.69(+1.09%) |
Apr 17, 2015 | 63.18 | 63.54 | 62.69 | 63.08 | 1,882,609 | -0.69(-1.08%) |
Apr 16, 2015 | 63.60 | 63.85 | 63.37 | 63.76 | 1,801,183 | +0.12(+0.18%) |
Apr 15, 2015 | 62.81 | 63.83 | 62.75 | 63.64 | 2,685,962 | +1.26(+2.03%) |
Apr 14, 2015 | 63.47 | 63.49 | 62.32 | 62.38 | 2,386,513 | -0.84(-1.32%) |
Apr 13, 2015 | 64.00 | 64.16 | 63.19 | 63.22 | 1,856,470 | -0.62(-0.97%) |
Apr 10, 2015 | 64.03 | 64.27 | 63.66 | 63.84 | 1,001,726 | +0.05(+0.08%) |
Apr 09, 2015 | 63.27 | 63.96 | 63.26 | 63.79 | 1,797,187 | +0.49(+0.78%) |
Apr 08, 2015 | 63.33 | 63.79 | 63.08 | 63.29 | 1,149,864 | +0.12(+0.19%) |
Apr 07, 2015 | 63.64 | 64.04 | 63.13 | 63.18 | 1,382,491 | -0.56(-0.88%) |
Apr 06, 2015 | 62.90 | 64.07 | 62.71 | 63.74 | 2,212,980 | +0.59(+0.93%) |
Apr 02, 2015 | 62.91 | 63.15 | 63.15 | 63.15 | 1,359,111 | +0.18(+0.29%) |
Apr 01, 2015 | 64.03 | 64.03 | 62.71 | 62.97 | 3,859,362 | -1.06(-1.65%) |
Mar 31, 2015 | 64.36 | 64.90 | 64.02 | 64.03 | 2,021,650 | -0.70(-1.08%) |
Mar 30, 2015 | 63.93 | 64.89 | 63.81 | 64.72 | 1,981,600 | +1.22(+1.93%) |
Mar 27, 2015 | 63.06 | 63.59 | 62.94 | 63.50 | 2,296,887 | +0.29(+0.46%) |
Mar 26, 2015 | 63.13 | 63.64 | 62.25 | 63.21 | 3,456,160 | -0.06(-0.09%) |
Mar 25, 2015 | 63.76 | 64.37 | 63.15 | 63.27 | 3,416,877 | -1.07(-1.67%) |
Mar 24, 2015 | 64.40 | 65.26 | 64.11 | 64.34 | 2,177,818 | -0.05(-0.08%) |
Mar 23, 2015 | 63.78 | 64.75 | 63.63 | 64.39 | 1,422,547 | +0.46(+0.72%) |
Mar 20, 2015 | 63.89 | 64.02 | 63.10 | 63.93 | 1,973,474 | +0.47(+0.74%) |
Mar 19, 2015 | 63.48 | 63.58 | 62.81 | 63.47 | 1,725,725 | -0.14(-0.22%) |
Mar 18, 2015 | 61.78 | 63.73 | 61.77 | 63.61 | 2,803,322 | +1.78(+2.88%) |
Mar 17, 2015 | 60.95 | 61.94 | 60.81 | 61.83 | 2,471,150 | +0.46(+0.75%) |
Mar 16, 2015 | 60.93 | 62.01 | 60.78 | 61.37 | 1,564,160 | +0.39(+0.64%) |
Mar 13, 2015 | 60.36 | 61.78 | 60.23 | 60.98 | 1,874,906 | +0.50(+0.83%) |
Mar 12, 2015 | 59.51 | 60.60 | 59.39 | 60.48 | 1,356,744 | +1.21(+2.04%) |
Mar 11, 2015 | 59.21 | 59.34 | 58.83 | 59.27 | 1,202,998 | +0.20(+0.34%) |
Mar 10, 2015 | 58.89 | 59.27 | 58.77 | 59.07 | 994,383 | -0.16(-0.27%) |
Mar 09, 2015 | 59.27 | 59.52 | 58.89 | 59.23 | 1,720,123 | -0.07(-0.13%) |
Mar 06, 2015 | 60.03 | 60.56 | 59.23 | 59.30 | 1,290,805 | -0.94(-1.56%) |
Mar 05, 2015 | 59.79 | 60.61 | 59.69 | 60.24 | 1,372,168 | +0.45(+0.75%) |
Mar 04, 2015 | 59.16 | 59.88 | 58.93 | 59.79 | 1,787,769 | +0.66(+1.11%) |
Mar 03, 2015 | 59.81 | 59.82 | 58.90 | 59.13 | 1,874,492 | +0.07(+0.11%) |