Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 62.48 | 62.82 | 62.05 | 62.37 | 655,574 | -0.17(-0.27%) |
May 28, 2015 | 61.54 | 62.58 | 61.06 | 62.54 | 663,891 | +0.60(+0.97%) |
May 27, 2015 | 61.73 | 62.25 | 61.56 | 61.94 | 658,662 | +0.05(+0.08%) |
May 26, 2015 | 62.91 | 63.08 | 61.39 | 61.89 | 682,412 | -1.65(-2.60%) |
May 22, 2015 | 63.52 | 63.54 | 63.54 | 63.54 | 469,443 | -0.22(-0.35%) |
May 21, 2015 | 63.41 | 64.31 | 63.13 | 63.76 | 629,665 | +0.67(+1.06%) |
May 20, 2015 | 62.75 | 63.45 | 62.34 | 63.09 | 660,067 | +0.71(+1.15%) |
May 19, 2015 | 62.34 | 62.94 | 61.87 | 62.38 | 1,233,168 | -0.10(-0.16%) |
May 18, 2015 | 61.58 | 62.63 | 60.68 | 62.47 | 1,149,020 | +0.85(+1.37%) |
May 15, 2015 | 61.19 | 61.75 | 60.36 | 61.63 | 965,321 | +0.26(+0.42%) |
May 14, 2015 | 61.87 | 62.19 | 61.12 | 61.37 | 867,115 | -0.34(-0.54%) |
May 13, 2015 | 61.31 | 62.21 | 60.89 | 61.71 | 862,453 | +0.70(+1.14%) |
May 12, 2015 | 61.80 | 61.80 | 60.61 | 61.01 | 1,071,150 | -0.74(-1.20%) |
May 11, 2015 | 62.17 | 62.49 | 61.34 | 61.75 | 806,879 | -0.39(-0.62%) |
May 08, 2015 | 61.93 | 62.68 | 61.43 | 62.14 | 1,257,969 | +0.49(+0.80%) |
May 07, 2015 | 62.92 | 62.92 | 60.60 | 61.65 | 1,247,888 | -1.41(-2.24%) |
May 06, 2015 | 63.25 | 64.22 | 61.14 | 63.06 | 2,209,965 | +0.84(+1.35%) |
May 05, 2015 | 66.26 | 67.34 | 60.76 | 62.22 | 5,042,490 | -3.42(-5.22%) |
May 04, 2015 | 68.41 | 68.48 | 65.33 | 65.64 | 2,167,318 | -2.94(-4.29%) |
May 01, 2015 | 68.90 | 69.62 | 68.40 | 68.58 | 1,706,292 | -0.24(-0.35%) |
Apr 30, 2015 | 69.15 | 69.94 | 68.67 | 68.82 | 853,651 | -0.24(-0.35%) |
Apr 29, 2015 | 69.01 | 69.90 | 67.99 | 69.06 | 817,756 | -0.16(-0.23%) |
Apr 28, 2015 | 68.63 | 69.24 | 67.92 | 69.22 | 582,376 | +0.19(+0.28%) |
Apr 27, 2015 | 68.37 | 69.36 | 67.89 | 69.02 | 889,067 | +1.02(+1.51%) |
Apr 24, 2015 | 67.71 | 68.95 | 67.54 | 68.00 | 745,201 | +0.95(+1.42%) |
Apr 23, 2015 | 67.27 | 67.80 | 66.70 | 67.05 | 644,103 | +0.09(+0.13%) |
Apr 22, 2015 | 66.79 | 67.20 | 66.20 | 66.96 | 667,520 | +0.14(+0.21%) |
Apr 21, 2015 | 67.25 | 67.35 | 66.13 | 66.82 | 903,676 | -0.35(-0.53%) |
Apr 20, 2015 | 67.49 | 67.77 | 66.56 | 67.17 | 910,349 | -0.28(-0.42%) |
Apr 17, 2015 | 68.07 | 68.46 | 67.33 | 67.45 | 574,067 | -0.86(-1.25%) |
Apr 16, 2015 | 69.06 | 69.06 | 67.88 | 68.31 | 636,897 | -1.05(-1.51%) |
Apr 15, 2015 | 67.04 | 69.57 | 66.98 | 69.36 | 1,169,114 | +2.41(+3.60%) |
Apr 14, 2015 | 66.07 | 66.95 | 65.73 | 66.95 | 689,803 | +1.23(+1.87%) |
Apr 13, 2015 | 66.82 | 67.03 | 65.50 | 65.72 | 658,665 | -0.89(-1.34%) |
Apr 10, 2015 | 67.35 | 67.62 | 66.10 | 66.61 | 784,373 | -0.72(-1.07%) |
Apr 09, 2015 | 65.43 | 67.42 | 65.25 | 67.34 | 1,362,426 | +1.69(+2.57%) |
Apr 08, 2015 | 64.72 | 65.69 | 64.72 | 65.65 | 977,757 | +0.76(+1.17%) |
Apr 07, 2015 | 65.53 | 65.91 | 64.53 | 64.89 | 826,074 | -0.12(-0.19%) |
Apr 06, 2015 | 62.57 | 65.54 | 62.40 | 65.02 | 1,318,998 | +2.75(+4.42%) |
Apr 02, 2015 | 62.77 | 62.26 | 62.26 | 62.26 | 1,275,303 | -0.99(-1.56%) |
Apr 01, 2015 | 63.85 | 63.98 | 62.62 | 63.25 | 839,267 | -0.24(-0.38%) |
Mar 31, 2015 | 63.25 | 63.79 | 62.20 | 63.49 | 906,842 | -0.49(-0.76%) |
Mar 30, 2015 | 63.30 | 64.18 | 62.70 | 63.98 | 1,033,465 | +1.19(+1.90%) |
Mar 27, 2015 | 63.10 | 63.48 | 61.49 | 62.78 | 1,339,422 | +0.45(+0.72%) |
Mar 26, 2015 | 60.25 | 62.35 | 59.75 | 62.33 | 1,570,345 | +2.66(+4.45%) |
Mar 25, 2015 | 59.82 | 60.43 | 59.35 | 59.68 | 908,931 | +0.43(+0.73%) |
Mar 24, 2015 | 59.24 | 59.68 | 58.41 | 59.24 | 980,420 | -0.16(-0.27%) |
Mar 23, 2015 | 59.57 | 60.37 | 59.37 | 59.40 | 669,047 | -0.34(-0.58%) |
Mar 20, 2015 | 59.66 | 60.29 | 59.50 | 59.75 | 1,618,651 | +0.60(+1.01%) |
Mar 19, 2015 | 59.54 | 59.88 | 58.66 | 59.15 | 882,771 | -1.01(-1.69%) |
Mar 18, 2015 | 57.72 | 60.75 | 56.84 | 60.16 | 1,170,690 | +2.49(+4.32%) |
Mar 17, 2015 | 57.98 | 58.12 | 56.48 | 57.67 | 1,028,519 | -0.79(-1.34%) |
Mar 16, 2015 | 57.82 | 58.52 | 57.06 | 58.46 | 695,847 | +0.41(+0.70%) |
Mar 13, 2015 | 58.57 | 58.84 | 57.27 | 58.05 | 783,929 | -0.84(-1.42%) |
Mar 12, 2015 | 58.72 | 59.38 | 58.15 | 58.89 | 670,185 | +0.56(+0.97%) |
Mar 11, 2015 | 58.31 | 59.39 | 58.04 | 58.33 | 723,664 | -0.14(-0.24%) |
Mar 10, 2015 | 59.09 | 59.09 | 57.63 | 58.47 | 1,034,790 | -1.47(-2.46%) |
Mar 09, 2015 | 59.51 | 60.72 | 59.37 | 59.94 | 699,188 | +0.63(+1.06%) |
Mar 06, 2015 | 60.43 | 60.59 | 58.93 | 59.32 | 898,084 | -1.44(-2.37%) |
Mar 05, 2015 | 59.71 | 60.82 | 59.61 | 60.75 | 1,196,388 | +1.13(+1.89%) |
Mar 04, 2015 | 59.61 | 59.69 | 58.23 | 59.62 | 1,186,533 | +0.26(+0.43%) |
Mar 03, 2015 | 59.47 | 59.93 | 58.65 | 59.37 | 626,879 | +0.05(+0.08%) |