Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 61.87 | 62.16 | 60.94 | 61.36 | 204,819 | -0.69(-1.12%) |
May 28, 2015 | 61.67 | 62.32 | 61.55 | 62.05 | 269,140 | +0.09(+0.15%) |
May 27, 2015 | 61.29 | 62.05 | 60.41 | 61.96 | 326,494 | +0.95(+1.56%) |
May 26, 2015 | 61.53 | 61.76 | 60.52 | 61.01 | 386,308 | -0.81(-1.32%) |
May 22, 2015 | 62.41 | 61.82 | 61.82 | 61.82 | 161,801 | -0.70(-1.12%) |
May 21, 2015 | 62.20 | 62.56 | 61.89 | 62.53 | 285,042 | +0.34(+0.55%) |
May 20, 2015 | 62.37 | 62.37 | 61.74 | 62.18 | 179,546 | -0.14(-0.22%) |
May 19, 2015 | 62.57 | 62.82 | 62.07 | 62.32 | 234,005 | -0.37(-0.59%) |
May 18, 2015 | 62.06 | 62.69 | 61.82 | 62.69 | 347,191 | +0.59(+0.95%) |
May 15, 2015 | 62.13 | 62.61 | 61.63 | 62.10 | 219,280 | +0.05(+0.07%) |
May 14, 2015 | 61.95 | 62.23 | 61.24 | 62.05 | 288,181 | +0.52(+0.84%) |
May 13, 2015 | 61.88 | 62.01 | 60.83 | 61.54 | 218,885 | -0.07(-0.12%) |
May 12, 2015 | 61.90 | 61.91 | 60.28 | 61.61 | 251,706 | -0.39(-0.62%) |
May 11, 2015 | 61.46 | 62.82 | 61.33 | 62.00 | 357,201 | +0.71(+1.16%) |
May 08, 2015 | 61.63 | 61.63 | 58.87 | 61.29 | 637,378 | -0.11(-0.18%) |
May 07, 2015 | 61.81 | 63.43 | 61.35 | 61.40 | 482,991 | -0.55(-0.89%) |
May 06, 2015 | 62.20 | 62.33 | 61.39 | 61.95 | 282,421 | +0.12(+0.19%) |
May 05, 2015 | 62.88 | 63.53 | 61.41 | 61.83 | 310,456 | -1.41(-2.23%) |
May 04, 2015 | 64.11 | 64.24 | 62.97 | 63.24 | 290,573 | -0.63(-0.99%) |
May 01, 2015 | 63.81 | 64.35 | 63.04 | 63.88 | 360,999 | +0.06(+0.10%) |
Apr 30, 2015 | 63.92 | 64.25 | 63.16 | 63.81 | 431,296 | -0.38(-0.59%) |
Apr 29, 2015 | 64.18 | 65.00 | 63.76 | 64.19 | 288,506 | -0.48(-0.74%) |
Apr 28, 2015 | 64.42 | 64.99 | 63.99 | 64.67 | 174,904 | +0.16(+0.24%) |
Apr 27, 2015 | 65.45 | 65.76 | 64.35 | 64.51 | 263,951 | -0.85(-1.29%) |
Apr 24, 2015 | 65.67 | 66.12 | 65.06 | 65.36 | 244,740 | +0.03(+0.04%) |
Apr 23, 2015 | 64.74 | 65.63 | 64.40 | 65.33 | 206,420 | +0.28(+0.42%) |
Apr 22, 2015 | 65.58 | 65.58 | 64.77 | 65.05 | 229,769 | -0.35(-0.53%) |
Apr 21, 2015 | 64.58 | 65.58 | 64.27 | 65.40 | 304,965 | +1.24(+1.94%) |
Apr 20, 2015 | 62.58 | 64.21 | 62.47 | 64.16 | 320,441 | +2.14(+3.46%) |
Apr 17, 2015 | 62.62 | 62.73 | 61.55 | 62.02 | 279,245 | -1.34(-2.12%) |
Apr 16, 2015 | 62.86 | 63.96 | 62.23 | 63.36 | 317,380 | +0.48(+0.76%) |
Apr 15, 2015 | 63.22 | 63.22 | 62.20 | 62.88 | 209,552 | -0.08(-0.13%) |
Apr 14, 2015 | 62.63 | 63.09 | 61.94 | 62.96 | 237,068 | +0.40(+0.65%) |
Apr 13, 2015 | 62.96 | 63.67 | 62.39 | 62.56 | 185,891 | -0.21(-0.34%) |
Apr 10, 2015 | 62.01 | 62.83 | 61.29 | 62.77 | 205,231 | +1.01(+1.64%) |
Apr 09, 2015 | 62.14 | 62.45 | 61.19 | 61.76 | 226,271 | -0.48(-0.77%) |
Apr 08, 2015 | 61.68 | 62.58 | 61.68 | 62.24 | 246,589 | +0.52(+0.83%) |
Apr 07, 2015 | 62.61 | 63.01 | 61.71 | 61.72 | 155,076 | -0.77(-1.24%) |
Apr 06, 2015 | 61.62 | 63.04 | 61.62 | 62.50 | 270,643 | +0.68(+1.10%) |
Apr 02, 2015 | 60.85 | 61.81 | 61.81 | 61.81 | 307,328 | +0.69(+1.13%) |
Apr 01, 2015 | 60.46 | 61.24 | 60.32 | 61.12 | 321,123 | +0.71(+1.17%) |
Mar 31, 2015 | 62.37 | 62.37 | 60.25 | 60.42 | 933,671 | -2.50(-3.98%) |
Mar 30, 2015 | 62.27 | 62.99 | 61.93 | 62.92 | 211,964 | +0.86(+1.38%) |
Mar 27, 2015 | 61.62 | 62.34 | 60.98 | 62.06 | 226,046 | +0.52(+0.85%) |
Mar 26, 2015 | 61.24 | 62.04 | 60.78 | 61.54 | 291,004 | +0.23(+0.38%) |
Mar 25, 2015 | 64.30 | 64.30 | 61.29 | 61.31 | 723,209 | -3.04(-4.72%) |
Mar 24, 2015 | 64.40 | 65.11 | 64.24 | 64.34 | 231,799 | -0.26(-0.40%) |
Mar 23, 2015 | 64.45 | 64.91 | 63.82 | 64.60 | 258,610 | +0.15(+0.23%) |
Mar 20, 2015 | 64.55 | 66.69 | 64.19 | 64.45 | 612,126 | +0.40(+0.62%) |
Mar 19, 2015 | 63.45 | 64.10 | 63.29 | 64.06 | 307,657 | +0.62(+0.97%) |
Mar 18, 2015 | 62.08 | 63.63 | 61.75 | 63.44 | 520,731 | +1.14(+1.83%) |
Mar 17, 2015 | 62.27 | 62.55 | 61.74 | 62.30 | 308,924 | -0.31(-0.50%) |
Mar 16, 2015 | 62.39 | 63.18 | 61.95 | 62.62 | 253,736 | +0.58(+0.93%) |
Mar 13, 2015 | 62.37 | 62.46 | 61.67 | 62.04 | 260,422 | -0.29(-0.46%) |
Mar 12, 2015 | 61.63 | 62.62 | 61.28 | 62.32 | 380,406 | +0.66(+1.07%) |
Mar 11, 2015 | 61.39 | 61.80 | 60.79 | 61.66 | 241,555 | +0.31(+0.51%) |
Mar 10, 2015 | 62.05 | 62.16 | 61.09 | 61.35 | 363,098 | -1.09(-1.75%) |
Mar 09, 2015 | 62.42 | 62.86 | 62.05 | 62.44 | 266,273 | +0.30(+0.49%) |
Mar 06, 2015 | 62.78 | 63.58 | 61.99 | 62.14 | 211,653 | -1.13(-1.79%) |
Mar 05, 2015 | 63.27 | 63.66 | 62.39 | 63.27 | 227,134 | +0.18(+0.29%) |
Mar 04, 2015 | 62.72 | 63.33 | 62.87 | 63.08 | 376,051 | +0.21(+0.34%) |
Mar 03, 2015 | 63.01 | 63.30 | 62.35 | 62.87 | 308,150 | -0.27(-0.42%) |