Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 61.60 | 61.85 | 60.23 | 60.84 | 373,812 | -1.44(-2.32%) |
May 28, 2015 | 62.20 | 62.80 | 61.45 | 62.28 | 283,963 | -0.45(-0.71%) |
May 27, 2015 | 61.70 | 62.86 | 61.26 | 62.73 | 251,918 | +1.37(+2.23%) |
May 26, 2015 | 62.08 | 62.23 | 61.19 | 61.36 | 197,249 | -1.03(-1.65%) |
May 22, 2015 | 62.51 | 62.39 | 62.39 | 62.39 | 114,458 | -0.39(-0.63%) |
May 21, 2015 | 62.58 | 63.00 | 62.37 | 62.79 | 169,966 | +0.26(+0.42%) |
May 20, 2015 | 62.54 | 62.75 | 61.84 | 62.52 | 200,348 | +0.15(+0.23%) |
May 19, 2015 | 62.81 | 62.81 | 62.09 | 62.38 | 198,273 | -0.43(-0.68%) |
May 18, 2015 | 62.93 | 63.28 | 62.28 | 62.80 | 258,415 | -0.44(-0.69%) |
May 15, 2015 | 63.27 | 63.54 | 62.74 | 63.24 | 164,511 | -0.08(-0.13%) |
May 14, 2015 | 62.59 | 63.33 | 62.38 | 63.33 | 231,233 | +0.85(+1.36%) |
May 13, 2015 | 62.80 | 62.97 | 62.39 | 62.48 | 182,966 | +0.03(+0.04%) |
May 12, 2015 | 61.45 | 62.97 | 60.51 | 62.45 | 506,080 | +0.38(+0.62%) |
May 11, 2015 | 62.63 | 62.98 | 61.93 | 62.07 | 202,099 | -0.56(-0.89%) |
May 08, 2015 | 62.05 | 64.14 | 61.26 | 62.62 | 355,499 | +1.31(+2.13%) |
May 07, 2015 | 61.28 | 61.41 | 60.70 | 61.32 | 222,262 | -0.13(-0.21%) |
May 06, 2015 | 61.61 | 62.01 | 60.67 | 61.44 | 153,887 | -0.04(-0.06%) |
May 05, 2015 | 62.03 | 62.50 | 61.18 | 61.48 | 206,161 | -0.62(-1.00%) |
May 04, 2015 | 62.39 | 62.96 | 61.98 | 62.10 | 133,615 | -0.18(-0.29%) |
May 01, 2015 | 61.96 | 62.93 | 61.87 | 62.28 | 177,676 | +0.29(+0.47%) |
Apr 30, 2015 | 62.45 | 62.91 | 61.95 | 61.99 | 449,315 | -0.89(-1.42%) |
Apr 29, 2015 | 62.70 | 63.31 | 62.30 | 62.89 | 138,967 | -0.18(-0.29%) |
Apr 28, 2015 | 62.51 | 63.43 | 62.36 | 63.07 | 151,058 | +0.41(+0.66%) |
Apr 27, 2015 | 62.42 | 63.08 | 62.18 | 62.66 | 246,423 | +0.33(+0.53%) |
Apr 24, 2015 | 62.87 | 62.87 | 62.25 | 62.33 | 187,439 | -0.37(-0.60%) |
Apr 23, 2015 | 62.28 | 63.21 | 62.22 | 62.70 | 121,933 | +0.38(+0.62%) |
Apr 22, 2015 | 62.11 | 62.65 | 61.73 | 62.32 | 134,388 | +0.17(+0.28%) |
Apr 21, 2015 | 62.28 | 62.59 | 61.84 | 62.15 | 196,624 | +0.24(+0.38%) |
Apr 20, 2015 | 62.06 | 62.70 | 61.90 | 61.91 | 136,708 | +0.27(+0.44%) |
Apr 17, 2015 | 61.40 | 61.94 | 61.25 | 61.64 | 233,550 | -0.34(-0.55%) |
Apr 16, 2015 | 62.09 | 62.20 | 61.89 | 61.97 | 214,649 | -0.34(-0.54%) |
Apr 15, 2015 | 61.63 | 62.42 | 61.44 | 62.31 | 235,019 | +1.02(+1.67%) |
Apr 14, 2015 | 60.91 | 61.34 | 60.41 | 61.29 | 264,794 | +0.22(+0.36%) |
Apr 13, 2015 | 60.70 | 61.29 | 60.54 | 61.07 | 169,040 | +0.43(+0.71%) |
Apr 10, 2015 | 60.18 | 60.65 | 59.94 | 60.64 | 142,701 | +0.69(+1.16%) |
Apr 09, 2015 | 59.64 | 60.08 | 59.64 | 59.95 | 172,086 | +0.33(+0.55%) |
Apr 08, 2015 | 59.14 | 59.69 | 58.84 | 59.62 | 165,196 | +0.40(+0.68%) |
Apr 07, 2015 | 59.14 | 59.53 | 58.97 | 59.22 | 177,782 | -0.18(-0.31%) |
Apr 06, 2015 | 58.81 | 59.67 | 58.81 | 59.40 | 119,785 | +0.40(+0.68%) |
Apr 02, 2015 | 58.98 | 59.00 | 59.00 | 59.00 | 158,380 | +0.02(+0.03%) |
Apr 01, 2015 | 58.47 | 59.00 | 58.09 | 58.98 | 170,602 | +0.33(+0.56%) |
Mar 31, 2015 | 59.00 | 59.36 | 58.09 | 58.65 | 240,577 | -1.08(-1.80%) |
Mar 30, 2015 | 58.74 | 60.18 | 58.74 | 59.73 | 172,689 | +1.30(+2.22%) |
Mar 27, 2015 | 58.37 | 58.78 | 57.88 | 58.43 | 204,365 | +0.14(+0.24%) |
Mar 26, 2015 | 57.50 | 58.51 | 57.37 | 58.29 | 229,979 | +0.49(+0.85%) |
Mar 25, 2015 | 60.12 | 60.21 | 57.79 | 57.80 | 649,943 | -2.40(-3.99%) |
Mar 24, 2015 | 60.50 | 61.02 | 60.10 | 60.20 | 234,619 | -0.42(-0.69%) |
Mar 23, 2015 | 60.46 | 61.07 | 60.46 | 60.62 | 229,091 | +0.11(+0.18%) |
Mar 20, 2015 | 60.41 | 60.94 | 60.09 | 60.51 | 576,302 | +0.48(+0.81%) |
Mar 19, 2015 | 60.41 | 60.71 | 59.28 | 60.03 | 271,922 | -0.53(-0.87%) |
Mar 18, 2015 | 59.95 | 60.60 | 59.20 | 60.56 | 462,744 | +0.31(+0.52%) |
Mar 17, 2015 | 59.11 | 60.26 | 58.72 | 60.25 | 377,462 | +1.24(+2.10%) |
Mar 16, 2015 | 58.92 | 59.21 | 58.72 | 59.01 | 132,254 | +0.18(+0.31%) |
Mar 13, 2015 | 59.76 | 59.89 | 58.31 | 58.82 | 196,244 | -1.19(-1.98%) |
Mar 12, 2015 | 59.41 | 60.04 | 58.96 | 60.01 | 199,440 | +1.20(+2.03%) |
Mar 11, 2015 | 58.52 | 58.89 | 57.87 | 58.81 | 170,211 | +0.35(+0.60%) |
Mar 10, 2015 | 59.51 | 59.51 | 58.42 | 58.46 | 117,627 | -1.43(-2.39%) |
Mar 09, 2015 | 59.78 | 60.13 | 59.37 | 59.89 | 213,789 | +0.27(+0.46%) |
Mar 06, 2015 | 59.42 | 60.20 | 59.39 | 59.62 | 306,866 | -0.39(-0.65%) |
Mar 05, 2015 | 60.05 | 60.35 | 59.81 | 60.01 | 135,309 | -0.05(-0.08%) |
Mar 04, 2015 | 59.92 | 60.18 | 60.09 | 60.06 | 183,399 | -0.04(-0.06%) |
Mar 03, 2015 | 60.29 | 60.29 | 59.96 | 60.09 | 158,379 | -0.51(-0.84%) |