Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 59.02 | 59.32 | 58.61 | 58.87 | 3,406,100 | -0.40(-0.68%) |
May 28, 2015 | 59.83 | 60.13 | 58.98 | 59.27 | 3,379,311 | -0.89(-1.48%) |
May 27, 2015 | 58.30 | 60.31 | 58.14 | 60.16 | 5,402,445 | +2.12(+3.65%) |
May 26, 2015 | 58.66 | 58.94 | 57.72 | 58.04 | 2,548,996 | -0.76(-1.29%) |
May 22, 2015 | 58.93 | 58.80 | 58.80 | 58.80 | 2,580,765 | -0.10(-0.16%) |
May 21, 2015 | 58.04 | 58.99 | 57.81 | 58.89 | 2,442,887 | +0.87(+1.50%) |
May 20, 2015 | 57.80 | 58.39 | 57.51 | 58.02 | 3,167,747 | +0.30(+0.52%) |
May 19, 2015 | 57.80 | 57.97 | 57.34 | 57.72 | 3,125,336 | -0.16(-0.27%) |
May 18, 2015 | 57.56 | 58.01 | 57.48 | 57.88 | 2,062,431 | +0.17(+0.29%) |
May 15, 2015 | 57.28 | 57.78 | 57.28 | 57.71 | 2,588,048 | +0.41(+0.72%) |
May 14, 2015 | 57.03 | 57.33 | 56.61 | 57.30 | 2,244,757 | +0.62(+1.10%) |
May 13, 2015 | 56.81 | 57.11 | 56.42 | 56.67 | 2,954,789 | -0.08(-0.14%) |
May 12, 2015 | 57.41 | 57.52 | 56.31 | 56.75 | 6,148,174 | -0.84(-1.45%) |
May 11, 2015 | 58.56 | 58.56 | 57.55 | 57.59 | 3,997,168 | -0.89(-1.52%) |
May 08, 2015 | 59.36 | 59.52 | 58.14 | 58.48 | 4,481,583 | -0.21(-0.36%) |
May 07, 2015 | 59.42 | 59.84 | 58.35 | 58.69 | 4,975,086 | -0.95(-1.59%) |
May 06, 2015 | 61.07 | 61.32 | 59.23 | 59.64 | 2,665,389 | -0.99(-1.63%) |
May 05, 2015 | 61.53 | 62.24 | 60.56 | 60.63 | 2,707,059 | -0.84(-1.36%) |
May 04, 2015 | 61.21 | 61.81 | 60.78 | 61.46 | 2,179,302 | +0.58(+0.95%) |
May 01, 2015 | 61.41 | 61.72 | 60.12 | 60.88 | 3,929,301 | -0.25(-0.40%) |
Apr 30, 2015 | 63.08 | 64.66 | 60.40 | 61.13 | 7,601,655 | -2.46(-3.86%) |
Apr 29, 2015 | 62.67 | 63.66 | 62.39 | 63.58 | 4,596,588 | +0.82(+1.30%) |
Apr 28, 2015 | 62.47 | 62.86 | 62.11 | 62.76 | 3,884,300 | +1.20(+1.94%) |
Apr 27, 2015 | 62.26 | 62.65 | 61.49 | 61.57 | 2,873,010 | -0.70(-1.12%) |
Apr 24, 2015 | 62.31 | 62.54 | 61.75 | 62.26 | 2,242,494 | +0.04(+0.06%) |
Apr 23, 2015 | 61.77 | 62.83 | 61.59 | 62.23 | 2,914,821 | +0.25(+0.40%) |
Apr 22, 2015 | 62.02 | 62.23 | 61.37 | 61.98 | 1,362,820 | +0.03(+0.05%) |
Apr 21, 2015 | 62.09 | 62.35 | 61.69 | 61.95 | 2,626,637 | +0.03(+0.05%) |
Apr 20, 2015 | 61.15 | 62.05 | 60.99 | 61.92 | 2,133,394 | +1.07(+1.75%) |
Apr 17, 2015 | 61.81 | 62.05 | 60.53 | 60.85 | 4,075,037 | -1.56(-2.50%) |
Apr 16, 2015 | 61.73 | 62.66 | 61.69 | 62.41 | 2,842,788 | +0.40(+0.65%) |
Apr 15, 2015 | 61.22 | 62.35 | 61.22 | 62.01 | 3,298,352 | +0.74(+1.21%) |
Apr 14, 2015 | 61.06 | 61.61 | 60.62 | 61.27 | 2,042,745 | +0.06(+0.10%) |
Apr 13, 2015 | 61.37 | 62.00 | 60.85 | 61.21 | 4,713,884 | +0.24(+0.40%) |
Apr 10, 2015 | 61.25 | 61.31 | 60.86 | 60.96 | 2,305,402 | -0.05(-0.08%) |
Apr 09, 2015 | 59.58 | 61.09 | 59.53 | 61.01 | 2,858,226 | +0.96(+1.60%) |
Apr 08, 2015 | 59.53 | 60.60 | 59.24 | 60.05 | 3,711,029 | +0.84(+1.41%) |
Apr 07, 2015 | 59.77 | 60.48 | 58.96 | 59.22 | 6,107,463 | -1.16(-1.92%) |
Apr 06, 2015 | 59.09 | 60.41 | 58.98 | 60.38 | 2,842,907 | +0.89(+1.49%) |
Apr 02, 2015 | 59.30 | 59.49 | 59.49 | 59.49 | 2,716,194 | +0.25(+0.42%) |
Apr 01, 2015 | 59.58 | 60.30 | 57.91 | 59.24 | 5,176,847 | -0.87(-1.45%) |
Mar 31, 2015 | 59.74 | 60.76 | 59.48 | 60.12 | 3,301,340 | +0.14(+0.23%) |
Mar 30, 2015 | 60.00 | 60.70 | 59.88 | 59.97 | 2,170,765 | +0.26(+0.43%) |
Mar 27, 2015 | 59.31 | 59.83 | 59.31 | 59.72 | 2,297,123 | +0.53(+0.89%) |
Mar 26, 2015 | 59.32 | 59.60 | 58.80 | 59.19 | 3,062,143 | -0.42(-0.71%) |
Mar 25, 2015 | 60.73 | 60.92 | 59.61 | 59.61 | 3,538,165 | -1.18(-1.94%) |
Mar 24, 2015 | 61.75 | 62.02 | 60.78 | 60.79 | 3,553,405 | -1.17(-1.89%) |
Mar 23, 2015 | 61.59 | 62.49 | 58.91 | 61.96 | 3,818,243 | +0.56(+0.92%) |
Mar 20, 2015 | 60.85 | 61.79 | 60.63 | 61.40 | 5,966,310 | +0.84(+1.38%) |
Mar 19, 2015 | 60.59 | 60.98 | 60.28 | 60.56 | 2,864,802 | -0.05(-0.09%) |
Mar 18, 2015 | 60.48 | 60.78 | 59.73 | 60.62 | 4,535,408 | +0.06(+0.10%) |
Mar 17, 2015 | 60.56 | 60.87 | 60.13 | 60.56 | 3,764,090 | -0.46(-0.75%) |
Mar 16, 2015 | 60.37 | 61.19 | 60.04 | 61.01 | 3,903,041 | +1.05(+1.75%) |
Mar 13, 2015 | 61.11 | 61.56 | 59.64 | 59.97 | 4,651,384 | -1.39(-2.27%) |
Mar 12, 2015 | 61.00 | 61.63 | 60.41 | 61.36 | 3,308,412 | +0.52(+0.85%) |
Mar 11, 2015 | 61.12 | 61.42 | 60.61 | 60.84 | 2,633,197 | -0.35(-0.58%) |
Mar 10, 2015 | 62.03 | 62.22 | 61.16 | 61.19 | 4,460,168 | -1.25(-2.01%) |
Mar 09, 2015 | 61.53 | 63.06 | 61.32 | 62.44 | 4,177,076 | +0.84(+1.37%) |
Mar 06, 2015 | 61.29 | 62.19 | 61.27 | 61.60 | 3,085,488 | -0.02(-0.03%) |
Mar 05, 2015 | 62.38 | 62.38 | 61.29 | 61.62 | 2,848,817 | -0.46(-0.73%) |
Mar 04, 2015 | 62.62 | 62.62 | 61.43 | 62.07 | 3,940,765 | -0.54(-0.87%) |
Mar 03, 2015 | 61.87 | 62.98 | 61.76 | 62.62 | 3,833,671 | +0.64(+1.03%) |