Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 65.79 | 65.97 | 65.11 | 65.90 | 2,263,927 | +0.12(+0.18%) |
May 28, 2015 | 65.55 | 65.81 | 65.29 | 65.79 | 1,056,717 | +0.10(+0.16%) |
May 27, 2015 | 65.45 | 65.86 | 64.90 | 65.68 | 1,090,438 | +0.29(+0.45%) |
May 26, 2015 | 65.80 | 65.97 | 65.37 | 65.39 | 1,679,594 | -0.36(-0.55%) |
May 22, 2015 | 65.34 | 65.75 | 65.75 | 65.75 | 1,501,519 | +0.41(+0.62%) |
May 21, 2015 | 65.64 | 65.69 | 64.97 | 65.34 | 2,078,221 | -0.38(-0.57%) |
May 20, 2015 | 66.60 | 66.63 | 65.72 | 65.72 | 1,284,445 | -0.75(-1.13%) |
May 19, 2015 | 66.54 | 66.76 | 66.26 | 66.47 | 1,392,647 | +0.06(+0.09%) |
May 18, 2015 | 66.53 | 67.12 | 66.37 | 66.41 | 1,710,588 | -0.05(-0.07%) |
May 15, 2015 | 67.18 | 67.51 | 66.06 | 66.46 | 1,620,082 | -0.77(-1.14%) |
May 14, 2015 | 66.99 | 67.32 | 66.44 | 67.23 | 1,466,917 | +0.66(+1.00%) |
May 13, 2015 | 66.56 | 66.63 | 66.01 | 66.56 | 1,462,808 | +0.06(+0.09%) |
May 12, 2015 | 66.20 | 66.84 | 66.06 | 66.50 | 1,827,426 | -0.24(-0.37%) |
May 11, 2015 | 66.11 | 67.09 | 66.04 | 66.74 | 2,329,361 | +0.72(+1.09%) |
May 08, 2015 | 65.57 | 66.26 | 64.97 | 66.02 | 2,538,207 | +1.38(+2.13%) |
May 07, 2015 | 63.23 | 64.93 | 63.21 | 64.65 | 3,364,555 | +1.47(+2.33%) |
May 06, 2015 | 63.60 | 63.92 | 62.80 | 63.18 | 2,125,856 | -0.43(-0.67%) |
May 05, 2015 | 63.25 | 63.73 | 63.00 | 63.60 | 2,519,404 | +0.06(+0.10%) |
May 04, 2015 | 63.51 | 63.64 | 62.92 | 63.54 | 1,317,441 | +0.03(+0.04%) |
May 01, 2015 | 64.11 | 64.24 | 63.44 | 63.51 | 2,054,351 | -0.09(-0.14%) |
Apr 30, 2015 | 62.61 | 64.27 | 62.09 | 63.60 | 4,733,473 | +1.20(+1.92%) |
Apr 29, 2015 | 62.17 | 63.01 | 62.11 | 62.41 | 2,083,732 | -0.22(-0.35%) |
Apr 28, 2015 | 61.91 | 62.64 | 61.72 | 62.62 | 2,220,181 | +0.45(+0.73%) |
Apr 27, 2015 | 62.88 | 63.23 | 62.07 | 62.17 | 1,858,319 | -0.72(-1.15%) |
Apr 24, 2015 | 63.15 | 63.36 | 62.45 | 62.89 | 1,426,691 | -0.29(-0.46%) |
Apr 23, 2015 | 63.34 | 63.58 | 62.76 | 63.18 | 1,291,366 | -0.25(-0.40%) |
Apr 22, 2015 | 63.18 | 63.78 | 62.62 | 63.44 | 1,626,346 | +0.30(+0.48%) |
Apr 21, 2015 | 63.62 | 63.96 | 63.09 | 63.13 | 1,402,910 | -0.38(-0.61%) |
Apr 20, 2015 | 63.34 | 63.80 | 63.11 | 63.52 | 1,549,686 | +0.62(+0.98%) |
Apr 17, 2015 | 63.57 | 63.79 | 62.69 | 62.90 | 3,299,148 | -1.13(-1.76%) |
Apr 16, 2015 | 63.66 | 64.25 | 63.46 | 64.03 | 1,380,012 | +0.26(+0.41%) |
Apr 15, 2015 | 63.90 | 64.09 | 63.53 | 63.77 | 1,803,891 | -0.03(-0.05%) |
Apr 14, 2015 | 64.24 | 64.72 | 63.65 | 63.81 | 1,543,154 | -0.58(-0.90%) |
Apr 13, 2015 | 64.60 | 64.85 | 64.34 | 64.38 | 1,368,928 | -0.17(-0.27%) |
Apr 10, 2015 | 63.44 | 64.67 | 63.37 | 64.55 | 2,444,604 | +0.99(+1.56%) |
Apr 09, 2015 | 63.14 | 63.65 | 62.92 | 63.56 | 2,560,151 | +0.34(+0.54%) |
Apr 08, 2015 | 63.62 | 64.04 | 63.14 | 63.22 | 2,661,879 | -0.15(-0.24%) |
Apr 07, 2015 | 64.62 | 64.92 | 63.36 | 63.37 | 4,702,463 | -1.06(-1.65%) |
Apr 06, 2015 | 64.72 | 65.18 | 63.95 | 64.43 | 5,337,339 | -0.57(-0.88%) |
Apr 02, 2015 | 66.24 | 65.00 | 65.00 | 65.00 | 2,933,429 | -1.11(-1.68%) |
Apr 01, 2015 | 66.10 | 66.45 | 65.77 | 66.11 | 1,563,306 | -0.15(-0.22%) |
Mar 31, 2015 | 66.22 | 66.63 | 66.10 | 66.26 | 1,935,580 | -0.41(-0.61%) |
Mar 30, 2015 | 66.78 | 67.19 | 66.44 | 66.67 | 1,866,021 | +0.44(+0.67%) |
Mar 27, 2015 | 66.04 | 66.35 | 65.54 | 66.23 | 1,756,813 | -0.09(-0.14%) |
Mar 26, 2015 | 66.39 | 66.74 | 66.09 | 66.32 | 3,887,361 | +0.36(+0.55%) |
Mar 25, 2015 | 68.05 | 68.05 | 65.90 | 65.95 | 3,706,516 | -2.15(-3.15%) |
Mar 24, 2015 | 68.89 | 69.24 | 68.07 | 68.10 | 3,077,762 | -0.99(-1.43%) |
Mar 23, 2015 | 69.63 | 69.68 | 68.99 | 69.09 | 2,719,026 | -0.70(-1.00%) |
Mar 20, 2015 | 70.03 | 70.39 | 69.12 | 69.79 | 10,049,658 | +0.06(+0.08%) |
Mar 19, 2015 | 69.26 | 69.91 | 69.00 | 69.73 | 2,504,898 | +0.48(+0.69%) |
Mar 18, 2015 | 69.57 | 69.93 | 68.79 | 69.26 | 2,585,461 | -0.53(-0.76%) |
Mar 17, 2015 | 69.47 | 69.95 | 69.12 | 69.79 | 2,565,438 | -0.22(-0.31%) |
Mar 16, 2015 | 68.36 | 70.31 | 68.35 | 70.00 | 3,998,693 | +2.26(+3.34%) |
Mar 13, 2015 | 68.00 | 68.23 | 67.37 | 67.74 | 1,989,204 | -0.35(-0.52%) |
Mar 12, 2015 | 67.88 | 68.30 | 67.12 | 68.09 | 1,828,045 | +0.73(+1.08%) |
Mar 11, 2015 | 67.00 | 67.56 | 66.54 | 67.37 | 1,360,463 | +0.69(+1.04%) |
Mar 10, 2015 | 66.80 | 67.35 | 66.51 | 66.67 | 2,170,031 | -0.89(-1.32%) |
Mar 09, 2015 | 66.86 | 67.68 | 66.55 | 67.56 | 1,446,772 | +0.80(+1.21%) |
Mar 06, 2015 | 67.31 | 68.42 | 66.51 | 66.76 | 2,220,324 | -0.63(-0.93%) |
Mar 05, 2015 | 67.11 | 67.57 | 66.99 | 67.39 | 1,273,797 | +0.23(+0.34%) |
Mar 04, 2015 | 67.42 | 67.58 | 66.98 | 67.16 | 2,075,809 | -0.42(-0.62%) |
Mar 03, 2015 | 67.30 | 67.64 | 66.81 | 67.58 | 2,392,232 | -0.02(-0.03%) |