Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 63.47 | 63.47 | 63.02 | 63.05 | 1,725 | -0.49(-0.77%) |
May 28, 2015 | 63.82 | 63.86 | 63.27 | 63.54 | 26,423 | -0.36(-0.56%) |
May 27, 2015 | 64.15 | 64.15 | 63.80 | 63.90 | 5,840 | +0.46(+0.73%) |
May 26, 2015 | 63.65 | 63.72 | 62.96 | 63.44 | 206,151 | -0.93(-1.45%) |
May 22, 2015 | 64.51 | 64.37 | 64.37 | 64.37 | 3,930 | -0.11(-0.18%) |
May 21, 2015 | 64.24 | 64.54 | 64.05 | 64.48 | 12,744 | +0.17(+0.27%) |
May 20, 2015 | 64.42 | 64.42 | 63.87 | 64.31 | 449,352 | -0.52(-0.80%) |
May 19, 2015 | 64.83 | 64.83 | 64.83 | 64.83 | 387 | +1.16(+1.82%) |
May 18, 2015 | 64.58 | 64.93 | 63.26 | 63.67 | 10,486 | -0.54(-0.84%) |
May 15, 2015 | 64.21 | 64.33 | 63.48 | 64.21 | 7,706 | +0.16(+0.25%) |
May 14, 2015 | 63.80 | 64.26 | 63.79 | 64.05 | 9,674 | +0.47(+0.74%) |
May 13, 2015 | 63.64 | 63.80 | 63.14 | 63.58 | 6,637 | +0.39(+0.62%) |
May 12, 2015 | 63.45 | 63.54 | 63.12 | 63.18 | 3,846 | -0.35(-0.55%) |
May 11, 2015 | 63.71 | 63.75 | 63.49 | 63.54 | 2,033 | -0.11(-0.17%) |
May 08, 2015 | 63.41 | 63.80 | 63.41 | 63.64 | 5,192 | +0.86(+1.36%) |
May 07, 2015 | 62.39 | 62.90 | 62.39 | 62.79 | 17,815 | +0.24(+0.38%) |
May 06, 2015 | 62.94 | 63.07 | 62.51 | 62.55 | 7,277 | -0.29(-0.47%) |
May 05, 2015 | 63.21 | 63.61 | 62.46 | 62.85 | 5,644 | -0.81(-1.28%) |
May 04, 2015 | 63.52 | 63.76 | 63.31 | 63.66 | 9,158 | +0.65(+1.04%) |
May 01, 2015 | 63.76 | 63.76 | 62.91 | 63.01 | 1,774 | +0.23(+0.36%) |
Apr 30, 2015 | 63.13 | 63.17 | 62.78 | 62.78 | 6,469 | -0.29(-0.47%) |
Apr 29, 2015 | 63.33 | 63.59 | 63.01 | 63.07 | 217,896 | -0.45(-0.71%) |
Apr 28, 2015 | 63.71 | 63.88 | 63.23 | 63.53 | 11,237 | +0.11(+0.17%) |
Apr 27, 2015 | 63.37 | 64.03 | 63.37 | 63.42 | 13,081 | -0.07(-0.11%) |
Apr 24, 2015 | 63.29 | 63.70 | 63.22 | 63.49 | 7,662 | +0.27(+0.42%) |
Apr 23, 2015 | 62.82 | 63.56 | 62.58 | 63.22 | 11,006 | +0.28(+0.44%) |
Apr 22, 2015 | 63.21 | 63.33 | 62.42 | 62.94 | 16,661 | +0.21(+0.33%) |
Apr 21, 2015 | 63.33 | 63.33 | 62.65 | 62.73 | 14,969 | -0.23(-0.37%) |
Apr 20, 2015 | 62.75 | 63.02 | 62.68 | 62.96 | 6,280 | +0.68(+1.09%) |
Apr 17, 2015 | 62.69 | 62.69 | 62.05 | 62.28 | 10,025 | -0.67(-1.07%) |
Apr 16, 2015 | 63.07 | 63.51 | 62.87 | 62.96 | 5,626 | +0.12(+0.19%) |
Apr 15, 2015 | 62.86 | 63.23 | 62.47 | 62.83 | 3,434 | +0.05(+0.07%) |
Apr 14, 2015 | 62.55 | 62.79 | 62.55 | 62.79 | 19,295 | +0.24(+0.39%) |
Apr 13, 2015 | 63.07 | 63.07 | 62.55 | 62.55 | 17,128 | -0.35(-0.56%) |
Apr 10, 2015 | 62.14 | 62.90 | 62.14 | 62.90 | 7,261 | +0.55(+0.89%) |
Apr 09, 2015 | 62.51 | 62.51 | 61.82 | 62.34 | 2,464 | -0.06(-0.09%) |
Apr 08, 2015 | 62.39 | 62.74 | 62.38 | 62.40 | 6,646 | +0.18(+0.28%) |
Apr 07, 2015 | 61.74 | 62.68 | 61.74 | 62.23 | 144,065 | -0.40(-0.63%) |
Apr 06, 2015 | 62.32 | 62.62 | 61.75 | 62.62 | 1,087 | +0.78(+1.27%) |
Apr 02, 2015 | 61.72 | 61.84 | 61.84 | 61.84 | 7,027 | +0.41(+0.67%) |
Apr 01, 2015 | 61.74 | 61.74 | 60.89 | 61.43 | 68,782 | -0.25(-0.41%) |
Mar 31, 2015 | 61.37 | 61.81 | 61.29 | 61.68 | 502,152 | -0.11(-0.18%) |
Mar 30, 2015 | 62.02 | 62.13 | 61.65 | 61.79 | 878,382 | +0.18(+0.29%) |
Mar 27, 2015 | 61.56 | 61.84 | 61.52 | 61.61 | 8,745 | +0.04(+0.07%) |
Mar 26, 2015 | 61.62 | 61.81 | 61.43 | 61.57 | 10,244 | -0.73(-1.17%) |
Mar 25, 2015 | 62.73 | 62.75 | 62.15 | 62.30 | 56,555 | -0.50(-0.80%) |
Mar 24, 2015 | 63.34 | 63.34 | 62.62 | 62.81 | 29,433 | -0.23(-0.37%) |
Mar 23, 2015 | 62.77 | 63.10 | 62.77 | 63.04 | 7,578 | +0.23(+0.37%) |
Mar 20, 2015 | 62.91 | 63.04 | 62.41 | 62.81 | 5,534 | +0.94(+1.52%) |
Mar 19, 2015 | 62.60 | 62.60 | 61.87 | 61.87 | 7,414 | -0.54(-0.86%) |
Mar 18, 2015 | 61.39 | 62.40 | 61.39 | 62.40 | 4,363 | +1.07(+1.75%) |
Mar 17, 2015 | 61.30 | 61.45 | 61.22 | 61.33 | 8,139 | -0.17(-0.27%) |
Mar 16, 2015 | 61.33 | 61.55 | 61.33 | 61.50 | 4,365 | +0.72(+1.19%) |
Mar 13, 2015 | 60.98 | 60.98 | 60.49 | 60.77 | 9,137 | -0.33(-0.54%) |
Mar 12, 2015 | 61.04 | 61.16 | 60.94 | 61.10 | 5,713 | +0.65(+1.08%) |
Mar 11, 2015 | 61.12 | 61.12 | 60.37 | 60.45 | 58,817 | +0.07(+0.11%) |
Mar 10, 2015 | 61.34 | 61.34 | 60.38 | 60.38 | 12,754 | -1.24(-2.02%) |
Mar 09, 2015 | 61.79 | 61.79 | 61.45 | 61.62 | 11,101 | +0.32(+0.52%) |
Mar 06, 2015 | 62.23 | 62.23 | 61.30 | 61.30 | 21,153 | -0.81(-1.31%) |
Mar 05, 2015 | 62.51 | 62.51 | 62.02 | 62.12 | 19,338 | -0.08(-0.12%) |
Mar 04, 2015 | 61.80 | 62.19 | 61.80 | 62.19 | 6,669 | -0.19(-0.30%) |
Mar 03, 2015 | 62.41 | 62.72 | 62.21 | 62.38 | 10,440 | -0.34(-0.54%) |