Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 62.48 | 62.82 | 62.05 | 62.38 | 655,535 | -0.17(-0.27%) |
May 28, 2015 | 61.55 | 62.58 | 61.07 | 62.55 | 663,851 | +0.60(+0.97%) |
May 27, 2015 | 61.73 | 62.25 | 61.56 | 61.94 | 658,622 | +0.05(+0.08%) |
May 26, 2015 | 62.91 | 63.09 | 61.39 | 61.90 | 682,371 | -1.65(-2.60%) |
May 22, 2015 | 63.53 | 63.55 | 63.55 | 63.55 | 469,414 | -0.22(-0.35%) |
May 21, 2015 | 63.41 | 64.31 | 63.13 | 63.77 | 629,627 | +0.67(+1.06%) |
May 20, 2015 | 62.75 | 63.45 | 62.34 | 63.10 | 660,028 | +0.71(+1.15%) |
May 19, 2015 | 62.35 | 62.95 | 61.88 | 62.38 | 1,233,093 | -0.10(-0.16%) |
May 18, 2015 | 61.59 | 62.64 | 60.69 | 62.48 | 1,148,951 | +0.85(+1.37%) |
May 15, 2015 | 61.19 | 61.75 | 60.36 | 61.63 | 965,263 | +0.26(+0.42%) |
May 14, 2015 | 61.87 | 62.20 | 61.13 | 61.38 | 867,063 | -0.34(-0.54%) |
May 13, 2015 | 61.31 | 62.21 | 60.89 | 61.71 | 862,401 | +0.70(+1.14%) |
May 12, 2015 | 61.80 | 61.80 | 60.62 | 61.01 | 1,071,086 | -0.74(-1.20%) |
May 11, 2015 | 62.17 | 62.50 | 61.35 | 61.75 | 806,830 | -0.39(-0.62%) |
May 08, 2015 | 61.93 | 62.68 | 61.44 | 62.14 | 1,257,893 | +0.49(+0.80%) |
May 07, 2015 | 62.93 | 62.93 | 60.61 | 61.65 | 1,247,812 | -1.41(-2.24%) |
May 06, 2015 | 63.26 | 64.23 | 61.15 | 63.06 | 2,209,832 | +0.84(+1.35%) |
May 05, 2015 | 66.26 | 67.34 | 60.77 | 62.22 | 5,042,186 | -3.42(-5.22%) |
May 04, 2015 | 68.41 | 68.48 | 65.33 | 65.65 | 2,167,187 | -2.94(-4.29%) |
May 01, 2015 | 68.90 | 69.63 | 68.40 | 68.59 | 1,706,189 | -0.24(-0.35%) |
Apr 30, 2015 | 69.15 | 69.95 | 68.67 | 68.82 | 853,599 | -0.24(-0.35%) |
Apr 29, 2015 | 69.02 | 69.90 | 67.99 | 69.06 | 817,707 | -0.16(-0.23%) |
Apr 28, 2015 | 68.64 | 69.25 | 67.92 | 69.22 | 582,341 | +0.19(+0.28%) |
Apr 27, 2015 | 68.37 | 69.36 | 67.90 | 69.03 | 889,013 | +1.02(+1.51%) |
Apr 24, 2015 | 67.71 | 68.96 | 67.54 | 68.00 | 745,156 | +0.95(+1.42%) |
Apr 23, 2015 | 67.27 | 67.80 | 66.71 | 67.05 | 644,064 | +0.09(+0.13%) |
Apr 22, 2015 | 66.79 | 67.20 | 66.20 | 66.96 | 667,480 | +0.14(+0.21%) |
Apr 21, 2015 | 67.25 | 67.35 | 66.13 | 66.82 | 903,621 | -0.35(-0.53%) |
Apr 20, 2015 | 67.49 | 67.77 | 66.56 | 67.17 | 910,294 | -0.28(-0.42%) |
Apr 17, 2015 | 68.07 | 68.46 | 67.33 | 67.46 | 574,033 | -0.86(-1.25%) |
Apr 16, 2015 | 69.06 | 69.06 | 67.88 | 68.31 | 636,858 | -1.05(-1.51%) |
Apr 15, 2015 | 67.04 | 69.57 | 66.98 | 69.36 | 1,169,043 | +2.41(+3.60%) |
Apr 14, 2015 | 66.07 | 66.95 | 65.74 | 66.95 | 689,762 | +1.23(+1.87%) |
Apr 13, 2015 | 66.82 | 67.03 | 65.51 | 65.73 | 658,625 | -0.89(-1.34%) |
Apr 10, 2015 | 67.35 | 67.62 | 66.11 | 66.62 | 784,326 | -0.72(-1.07%) |
Apr 09, 2015 | 65.44 | 67.42 | 65.26 | 67.34 | 1,362,344 | +1.69(+2.57%) |
Apr 08, 2015 | 64.72 | 65.69 | 64.72 | 65.66 | 977,698 | +0.76(+1.17%) |
Apr 07, 2015 | 65.53 | 65.91 | 64.53 | 64.90 | 826,025 | -0.12(-0.19%) |
Apr 06, 2015 | 62.58 | 65.54 | 62.40 | 65.02 | 1,318,918 | +2.75(+4.42%) |
Apr 02, 2015 | 62.78 | 62.27 | 62.27 | 62.27 | 1,275,226 | -0.99(-1.56%) |
Apr 01, 2015 | 63.86 | 63.99 | 62.62 | 63.26 | 839,216 | -0.24(-0.38%) |
Mar 31, 2015 | 63.26 | 63.79 | 62.20 | 63.49 | 906,787 | -0.49(-0.76%) |
Mar 30, 2015 | 63.31 | 64.18 | 62.71 | 63.98 | 1,033,402 | +1.19(+1.90%) |
Mar 27, 2015 | 63.11 | 63.48 | 61.49 | 62.79 | 1,339,341 | +0.45(+0.72%) |
Mar 26, 2015 | 60.25 | 62.35 | 59.75 | 62.34 | 1,570,250 | +2.66(+4.45%) |
Mar 25, 2015 | 59.82 | 60.43 | 59.35 | 59.68 | 908,876 | +0.43(+0.73%) |
Mar 24, 2015 | 59.25 | 59.68 | 58.42 | 59.25 | 980,360 | -0.16(-0.27%) |
Mar 23, 2015 | 59.57 | 60.37 | 59.37 | 59.41 | 669,007 | -0.34(-0.58%) |
Mar 20, 2015 | 59.66 | 60.30 | 59.50 | 59.75 | 1,618,553 | +0.60(+1.01%) |
Mar 19, 2015 | 59.55 | 59.88 | 58.67 | 59.15 | 882,718 | -1.01(-1.69%) |
Mar 18, 2015 | 57.72 | 60.76 | 56.85 | 60.17 | 1,170,619 | +2.49(+4.32%) |
Mar 17, 2015 | 57.99 | 58.13 | 56.49 | 57.68 | 1,028,456 | -0.79(-1.34%) |
Mar 16, 2015 | 57.83 | 58.52 | 57.06 | 58.46 | 695,805 | +0.41(+0.70%) |
Mar 13, 2015 | 58.58 | 58.84 | 57.28 | 58.06 | 783,881 | -0.84(-1.42%) |
Mar 12, 2015 | 58.72 | 59.38 | 58.15 | 58.90 | 670,144 | +0.56(+0.97%) |
Mar 11, 2015 | 58.31 | 59.40 | 58.05 | 58.33 | 723,620 | -0.14(-0.24%) |
Mar 10, 2015 | 59.10 | 59.10 | 57.63 | 58.47 | 1,034,728 | -1.47(-2.46%) |
Mar 09, 2015 | 59.51 | 60.72 | 59.37 | 59.95 | 699,145 | +0.63(+1.06%) |
Mar 06, 2015 | 60.43 | 60.60 | 58.93 | 59.32 | 898,030 | -1.44(-2.37%) |
Mar 05, 2015 | 59.72 | 60.83 | 59.61 | 60.76 | 1,196,316 | +1.13(+1.89%) |
Mar 04, 2015 | 59.61 | 59.70 | 58.23 | 59.63 | 1,186,461 | +0.26(+0.43%) |
Mar 03, 2015 | 59.47 | 59.94 | 58.66 | 59.37 | 626,841 | +0.05(+0.08%) |