Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 62.78 | 63.31 | 62.24 | 62.47 | 413,478 | +0.05(+0.08%) |
May 28, 2015 | 61.58 | 62.51 | 61.36 | 62.42 | 373,850 | +0.52(+0.84%) |
May 27, 2015 | 61.27 | 62.05 | 61.03 | 61.90 | 399,508 | +0.62(+1.02%) |
May 26, 2015 | 61.94 | 62.00 | 60.93 | 61.27 | 693,742 | -2.25(-3.55%) |
May 22, 2015 | 64.13 | 63.53 | 63.53 | 63.53 | 437,171 | -0.33(-0.51%) |
May 21, 2015 | 64.01 | 64.09 | 63.48 | 63.86 | 350,925 | -0.16(-0.24%) |
May 20, 2015 | 64.23 | 64.69 | 63.88 | 64.01 | 396,043 | +0.31(+0.49%) |
May 19, 2015 | 64.81 | 65.22 | 63.58 | 63.70 | 702,664 | -2.23(-3.38%) |
May 18, 2015 | 66.80 | 66.91 | 65.61 | 65.93 | 505,640 | +0.16(+0.24%) |
May 15, 2015 | 65.64 | 66.42 | 65.43 | 65.77 | 588,074 | -0.36(-0.55%) |
May 14, 2015 | 66.87 | 67.17 | 65.76 | 66.14 | 676,860 | +0.13(+0.20%) |
May 13, 2015 | 65.57 | 66.34 | 65.48 | 66.01 | 1,067,038 | +2.11(+3.30%) |
May 12, 2015 | 63.82 | 64.41 | 63.48 | 63.90 | 576,777 | +0.50(+0.79%) |
May 11, 2015 | 63.28 | 63.75 | 62.94 | 63.40 | 464,806 | +0.06(+0.10%) |
May 08, 2015 | 64.11 | 64.11 | 62.85 | 63.34 | 527,274 | -0.34(-0.53%) |
May 07, 2015 | 63.17 | 63.73 | 62.25 | 63.67 | 759,623 | -0.22(-0.34%) |
May 06, 2015 | 65.04 | 65.04 | 63.67 | 63.89 | 892,316 | -0.92(-1.43%) |
May 05, 2015 | 66.96 | 67.05 | 64.37 | 64.81 | 826,994 | -0.94(-1.42%) |
May 04, 2015 | 66.60 | 66.66 | 65.37 | 65.75 | 290,154 | +0.31(+0.47%) |
May 01, 2015 | 65.05 | 65.72 | 64.80 | 65.45 | 473,148 | -0.33(-0.50%) |
Apr 30, 2015 | 65.93 | 66.06 | 65.27 | 65.77 | 622,941 | -1.55(-2.30%) |
Apr 29, 2015 | 67.10 | 68.13 | 66.34 | 67.32 | 1,207,693 | +0.49(+0.74%) |
Apr 28, 2015 | 65.41 | 66.99 | 65.41 | 66.83 | 1,010,494 | +2.72(+4.24%) |
Apr 27, 2015 | 64.30 | 65.82 | 63.91 | 64.11 | 1,171,245 | -0.27(-0.42%) |
Apr 24, 2015 | 65.36 | 65.73 | 64.26 | 64.37 | 679,286 | -1.33(-2.02%) |
Apr 23, 2015 | 64.73 | 66.00 | 64.59 | 65.70 | 519,867 | +1.63(+2.55%) |
Apr 22, 2015 | 65.02 | 65.06 | 63.84 | 64.07 | 751,036 | -0.98(-1.51%) |
Apr 21, 2015 | 64.56 | 65.47 | 64.22 | 65.06 | 467,028 | -0.04(-0.07%) |
Apr 20, 2015 | 64.75 | 65.19 | 64.31 | 65.10 | 494,723 | +0.64(+0.99%) |
Apr 17, 2015 | 64.81 | 65.81 | 64.15 | 64.46 | 694,452 | -0.62(-0.96%) |
Apr 16, 2015 | 65.71 | 66.23 | 64.71 | 65.08 | 884,806 | +0.82(+1.28%) |
Apr 15, 2015 | 63.45 | 64.51 | 63.12 | 64.26 | 1,144,393 | +1.56(+2.49%) |
Apr 14, 2015 | 62.21 | 63.21 | 62.03 | 62.70 | 840,357 | +1.21(+1.97%) |
Apr 13, 2015 | 61.63 | 61.87 | 61.18 | 61.49 | 544,443 | +0.02(+0.03%) |
Apr 10, 2015 | 61.35 | 61.80 | 61.10 | 61.47 | 534,173 | +1.23(+2.05%) |
Apr 09, 2015 | 60.01 | 60.75 | 59.89 | 60.24 | 488,009 | -0.45(-0.74%) |
Apr 08, 2015 | 61.57 | 61.78 | 60.22 | 60.69 | 670,795 | -0.43(-0.71%) |
Apr 07, 2015 | 61.40 | 61.90 | 60.90 | 61.12 | 604,494 | -1.11(-1.78%) |
Apr 06, 2015 | 62.85 | 63.47 | 61.72 | 62.22 | 596,435 | +0.98(+1.59%) |
Apr 02, 2015 | 62.09 | 61.25 | 61.25 | 61.25 | 696,347 | -0.50(-0.81%) |
Apr 01, 2015 | 60.22 | 62.45 | 60.16 | 61.75 | 1,033,766 | +1.93(+3.23%) |
Mar 31, 2015 | 60.75 | 60.84 | 59.63 | 59.82 | 857,096 | -1.42(-2.31%) |
Mar 30, 2015 | 61.40 | 62.06 | 60.93 | 61.23 | 723,335 | -0.04(-0.07%) |
Mar 27, 2015 | 61.32 | 61.96 | 60.38 | 61.27 | 814,836 | -0.04(-0.07%) |
Mar 26, 2015 | 63.19 | 63.64 | 60.76 | 61.32 | 1,064,712 | -0.60(-0.98%) |
Mar 25, 2015 | 63.31 | 63.59 | 61.78 | 61.92 | 594,682 | -0.76(-1.21%) |
Mar 24, 2015 | 63.13 | 63.26 | 62.40 | 62.68 | 577,144 | -0.68(-1.08%) |
Mar 23, 2015 | 62.95 | 63.76 | 62.83 | 63.36 | 939,323 | +1.04(+1.66%) |
Mar 20, 2015 | 62.22 | 63.36 | 61.96 | 62.33 | 2,186,902 | +1.38(+2.26%) |
Mar 19, 2015 | 61.23 | 61.55 | 60.37 | 60.95 | 850,252 | -0.11(-0.18%) |
Mar 18, 2015 | 59.15 | 61.68 | 58.77 | 61.06 | 1,031,060 | +1.80(+3.03%) |
Mar 17, 2015 | 59.12 | 60.22 | 58.80 | 59.26 | 984,797 | -0.10(-0.17%) |
Mar 16, 2015 | 59.26 | 60.01 | 58.70 | 59.37 | 837,242 | +0.40(+0.67%) |
Mar 13, 2015 | 58.99 | 59.09 | 57.75 | 58.97 | 1,186,452 | -0.64(-1.07%) |
Mar 12, 2015 | 59.94 | 60.34 | 59.02 | 59.61 | 1,010,451 | +0.11(+0.19%) |
Mar 11, 2015 | 57.50 | 59.61 | 56.88 | 59.50 | 1,152,180 | +2.00(+3.48%) |
Mar 10, 2015 | 58.29 | 58.85 | 57.20 | 57.49 | 1,068,008 | -1.17(-2.00%) |
Mar 09, 2015 | 59.99 | 60.08 | 58.49 | 58.67 | 1,136,067 | -0.62(-1.04%) |
Mar 06, 2015 | 60.15 | 60.30 | 58.68 | 59.28 | 1,794,221 | -3.66(-5.81%) |
Mar 05, 2015 | 62.67 | 63.95 | 62.51 | 62.94 | 756,712 | -0.16(-0.26%) |
Mar 04, 2015 | 63.99 | 65.39 | 62.40 | 63.10 | 1,659,716 | -2.29(-3.51%) |
Mar 03, 2015 | 66.52 | 67.04 | 65.18 | 65.39 | 790,967 | -1.27(-1.90%) |