Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 61.68 | 61.90 | 61.51 | 61.51 | 104,124 | +0.02(+0.03%) |
May 28, 2015 | 61.65 | 61.74 | 61.43 | 61.49 | 314,228 | -0.29(-0.47%) |
May 27, 2015 | 61.65 | 61.81 | 61.43 | 61.78 | 269,544 | +0.14(+0.22%) |
May 26, 2015 | 61.11 | 61.68 | 61.11 | 61.64 | 161,013 | +0.69(+1.14%) |
May 22, 2015 | 61.02 | 60.95 | 60.95 | 60.95 | 71,832 | -0.06(-0.09%) |
May 21, 2015 | 60.80 | 61.08 | 60.70 | 61.00 | 889,013 | +0.48(+0.80%) |
May 20, 2015 | 60.77 | 60.87 | 60.49 | 60.52 | 1,379,855 | -0.24(-0.39%) |
May 19, 2015 | 60.75 | 61.27 | 60.69 | 60.75 | 333,302 | -0.37(-0.60%) |
May 18, 2015 | 61.58 | 61.65 | 61.06 | 61.12 | 312,257 | -0.64(-1.03%) |
May 15, 2015 | 61.38 | 61.85 | 61.26 | 61.76 | 804,901 | +0.86(+1.41%) |
May 14, 2015 | 60.73 | 61.08 | 60.73 | 60.90 | 312,124 | +0.35(+0.58%) |
May 13, 2015 | 61.37 | 61.42 | 60.51 | 60.55 | 260,879 | -0.50(-0.82%) |
May 12, 2015 | 60.73 | 61.26 | 60.56 | 61.05 | 247,861 | +0.06(+0.09%) |
May 11, 2015 | 61.73 | 61.74 | 60.91 | 60.99 | 188,930 | -1.04(-1.67%) |
May 08, 2015 | 62.35 | 62.41 | 61.94 | 62.03 | 688,626 | +0.26(+0.43%) |
May 07, 2015 | 61.60 | 61.90 | 61.52 | 61.77 | 366,187 | +0.42(+0.69%) |
May 06, 2015 | 61.76 | 61.85 | 61.06 | 61.34 | 1,252,407 | -0.64(-1.04%) |
May 05, 2015 | 62.06 | 62.13 | 61.58 | 61.99 | 804,624 | -0.10(-0.17%) |
May 04, 2015 | 62.63 | 62.76 | 62.08 | 62.09 | 395,708 | -0.46(-0.73%) |
May 01, 2015 | 63.04 | 63.11 | 62.36 | 62.55 | 1,162,472 | -0.77(-1.22%) |
Apr 30, 2015 | 62.94 | 63.32 | 62.79 | 63.32 | 1,751,387 | +0.13(+0.21%) |
Apr 29, 2015 | 63.24 | 63.42 | 62.92 | 63.19 | 610,798 | -0.68(-1.07%) |
Apr 28, 2015 | 64.25 | 64.30 | 63.85 | 63.87 | 114,327 | -0.64(-0.99%) |
Apr 27, 2015 | 64.63 | 64.63 | 64.30 | 64.51 | 328,477 | +0.03(+0.05%) |
Apr 24, 2015 | 64.50 | 64.59 | 64.21 | 64.48 | 176,290 | +0.12(+0.19%) |
Apr 23, 2015 | 64.48 | 64.55 | 64.17 | 64.35 | 1,245,424 | +0.03(+0.04%) |
Apr 22, 2015 | 64.97 | 64.99 | 64.27 | 64.32 | 210,887 | -0.69(-1.06%) |
Apr 21, 2015 | 65.13 | 65.13 | 64.90 | 65.01 | 202,005 | -0.12(-0.18%) |
Apr 20, 2015 | 65.38 | 65.39 | 64.90 | 65.13 | 351,313 | -0.25(-0.38%) |
Apr 17, 2015 | 64.81 | 65.42 | 64.75 | 65.38 | 303,142 | +0.47(+0.72%) |
Apr 16, 2015 | 65.16 | 65.16 | 64.63 | 64.91 | 227,245 | -0.26(-0.39%) |
Apr 15, 2015 | 65.30 | 65.43 | 65.07 | 65.16 | 66,724 | +0.14(+0.21%) |
Apr 14, 2015 | 65.25 | 65.49 | 65.01 | 65.03 | 110,979 | +0.15(+0.23%) |
Apr 13, 2015 | 64.83 | 64.98 | 64.83 | 64.87 | 80,442 | +0.05(+0.07%) |
Apr 10, 2015 | 65.13 | 65.19 | 64.81 | 64.83 | 144,683 | -0.03(-0.05%) |
Apr 09, 2015 | 65.38 | 65.39 | 64.72 | 64.86 | 141,646 | -0.46(-0.71%) |
Apr 08, 2015 | 65.34 | 65.43 | 65.03 | 65.32 | 222,935 | -0.05(-0.07%) |
Apr 07, 2015 | 65.05 | 65.46 | 64.87 | 65.37 | 339,930 | +0.63(+0.97%) |
Apr 06, 2015 | 65.24 | 65.30 | 64.64 | 64.74 | 144,396 | -0.23(-0.36%) |
Apr 02, 2015 | 65.33 | 64.98 | 64.98 | 64.98 | 64,988 | -0.33(-0.51%) |
Apr 01, 2015 | 65.23 | 65.41 | 65.01 | 65.31 | 186,089 | +0.68(+1.05%) |
Mar 31, 2015 | 64.57 | 64.85 | 64.36 | 64.63 | 482,186 | -0.04(-0.07%) |
Mar 30, 2015 | 64.74 | 64.78 | 64.51 | 64.68 | 235,771 | -0.06(-0.10%) |
Mar 27, 2015 | 64.44 | 64.88 | 64.44 | 64.74 | 181,037 | +0.54(+0.83%) |
Mar 26, 2015 | 65.00 | 65.16 | 64.14 | 64.20 | 244,916 | -0.76(-1.17%) |
Mar 25, 2015 | 65.29 | 65.29 | 64.92 | 64.96 | 703,952 | -0.32(-0.48%) |
Mar 24, 2015 | 65.01 | 65.29 | 64.86 | 65.28 | 106,355 | +0.49(+0.75%) |
Mar 23, 2015 | 64.72 | 64.89 | 64.58 | 64.79 | 125,882 | +0.03(+0.04%) |
Mar 20, 2015 | 64.87 | 65.00 | 64.57 | 64.77 | 1,555,541 | +0.07(+0.11%) |
Mar 19, 2015 | 64.79 | 64.94 | 64.39 | 64.70 | 212,243 | -0.32(-0.49%) |
Mar 18, 2015 | 64.24 | 65.01 | 63.88 | 65.01 | 247,401 | +1.11(+1.73%) |
Mar 17, 2015 | 63.67 | 63.91 | 63.54 | 63.91 | 98,183 | +0.30(+0.48%) |
Mar 16, 2015 | 63.82 | 63.88 | 63.37 | 63.60 | 199,449 | +0.25(+0.39%) |
Mar 13, 2015 | 63.47 | 63.77 | 63.31 | 63.36 | 129,567 | -0.42(-0.66%) |
Mar 12, 2015 | 64.01 | 64.22 | 63.58 | 63.78 | 234,058 | +0.05(+0.08%) |
Mar 11, 2015 | 63.54 | 63.94 | 63.49 | 63.73 | 113,543 | +0.44(+0.69%) |
Mar 10, 2015 | 63.23 | 63.50 | 63.19 | 63.29 | 160,718 | +0.42(+0.67%) |
Mar 09, 2015 | 63.19 | 63.30 | 62.72 | 62.87 | 2,950,729 | -0.05(-0.08%) |
Mar 06, 2015 | 63.37 | 63.43 | 62.70 | 62.92 | 422,786 | -0.80(-1.25%) |
Mar 05, 2015 | 63.81 | 64.03 | 63.63 | 63.71 | 109,770 | +0.03(+0.04%) |
Mar 04, 2015 | 63.82 | 64.04 | 63.54 | 63.69 | 555,279 | +0.06(+0.10%) |
Mar 03, 2015 | 63.81 | 63.91 | 63.60 | 63.63 | 71,810 | +0.04(+0.06%) |