Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 63.19 | 63.34 | 62.39 | 62.41 | 496,933 | -0.97(-1.53%) |
May 28, 2015 | 63.28 | 63.47 | 62.95 | 63.38 | 489,138 | +0.10(+0.16%) |
May 27, 2015 | 61.66 | 63.42 | 61.38 | 63.28 | 853,974 | +1.92(+3.13%) |
May 26, 2015 | 62.11 | 62.24 | 61.31 | 61.36 | 548,980 | -0.90(-1.45%) |
May 22, 2015 | 62.51 | 62.26 | 62.26 | 62.26 | 479,700 | -0.13(-0.21%) |
May 21, 2015 | 62.12 | 63.00 | 61.93 | 62.39 | 1,006,996 | +0.18(+0.29%) |
May 20, 2015 | 62.53 | 62.80 | 62.09 | 62.21 | 747,753 | -0.27(-0.43%) |
May 19, 2015 | 63.03 | 63.35 | 62.44 | 62.48 | 862,459 | -0.21(-0.33%) |
May 18, 2015 | 62.32 | 62.73 | 62.19 | 62.69 | 1,137,587 | +0.39(+0.63%) |
May 15, 2015 | 62.32 | 62.54 | 62.15 | 62.30 | 942,872 | -0.02(-0.03%) |
May 14, 2015 | 62.90 | 62.90 | 62.15 | 62.32 | 492,467 | -0.05(-0.08%) |
May 13, 2015 | 62.97 | 63.21 | 62.24 | 62.37 | 469,632 | -0.60(-0.95%) |
May 12, 2015 | 62.79 | 63.15 | 62.44 | 62.97 | 803,058 | -0.09(-0.14%) |
May 11, 2015 | 63.12 | 63.66 | 62.91 | 63.06 | 886,253 | -0.06(-0.10%) |
May 08, 2015 | 63.17 | 63.66 | 63.09 | 63.12 | 679,343 | +0.31(+0.49%) |
May 07, 2015 | 63.19 | 63.34 | 62.78 | 62.81 | 723,212 | -0.31(-0.49%) |
May 06, 2015 | 63.19 | 63.28 | 62.08 | 63.12 | 535,499 | +0.03(+0.05%) |
May 05, 2015 | 63.36 | 64.25 | 62.79 | 63.09 | 932,442 | -0.48(-0.76%) |
May 04, 2015 | 63.08 | 63.66 | 62.67 | 63.57 | 716,242 | +0.61(+0.97%) |
May 01, 2015 | 61.70 | 63.21 | 61.49 | 62.96 | 914,169 | +1.41(+2.29%) |
Apr 30, 2015 | 61.92 | 62.31 | 61.19 | 61.55 | 741,199 | -0.68(-1.09%) |
Apr 29, 2015 | 62.32 | 62.37 | 61.69 | 62.23 | 853,406 | -0.28(-0.45%) |
Apr 28, 2015 | 63.51 | 63.91 | 62.27 | 62.51 | 1,100,616 | -1.16(-1.82%) |
Apr 27, 2015 | 65.11 | 65.11 | 63.51 | 63.67 | 889,801 | -1.13(-1.74%) |
Apr 24, 2015 | 65.05 | 65.42 | 64.60 | 64.80 | 822,252 | -0.17(-0.26%) |
Apr 23, 2015 | 65.80 | 65.87 | 64.79 | 64.97 | 1,643,845 | -0.86(-1.31%) |
Apr 22, 2015 | 67.31 | 67.50 | 64.26 | 65.83 | 1,748,013 | +0.93(+1.43%) |
Apr 21, 2015 | 64.78 | 65.36 | 64.44 | 64.90 | 1,392,724 | +0.39(+0.60%) |
Apr 20, 2015 | 63.98 | 64.62 | 63.78 | 64.51 | 756,587 | +0.99(+1.56%) |
Apr 17, 2015 | 63.84 | 63.86 | 62.77 | 63.52 | 591,712 | -0.81(-1.26%) |
Apr 16, 2015 | 64.87 | 64.94 | 64.18 | 64.33 | 347,150 | -0.54(-0.83%) |
Apr 15, 2015 | 64.92 | 65.22 | 64.58 | 64.87 | 335,180 | +0.19(+0.29%) |
Apr 14, 2015 | 64.52 | 65.08 | 63.88 | 64.68 | 536,793 | +0.06(+0.09%) |
Apr 13, 2015 | 65.33 | 65.33 | 64.52 | 64.62 | 416,906 | -0.84(-1.28%) |
Apr 10, 2015 | 65.04 | 65.67 | 64.96 | 65.46 | 468,484 | +0.55(+0.85%) |
Apr 09, 2015 | 64.69 | 65.09 | 64.16 | 64.91 | 541,651 | +0.10(+0.15%) |
Apr 08, 2015 | 63.93 | 64.85 | 63.92 | 64.81 | 647,772 | +1.11(+1.74%) |
Apr 07, 2015 | 64.93 | 65.08 | 63.69 | 63.70 | 726,343 | -1.21(-1.86%) |
Apr 06, 2015 | 64.12 | 65.02 | 64.08 | 64.91 | 800,834 | +0.44(+0.68%) |
Apr 02, 2015 | 64.35 | 64.47 | 64.47 | 64.47 | 856,300 | +0.70(+1.10%) |
Apr 01, 2015 | 64.19 | 64.19 | 63.18 | 63.77 | 614,191 | -0.56(-0.87%) |
Mar 31, 2015 | 64.04 | 65.00 | 64.04 | 64.33 | 1,632,385 | -0.12(-0.19%) |
Mar 30, 2015 | 63.48 | 64.53 | 63.19 | 64.45 | 624,695 | +1.45(+2.30%) |
Mar 27, 2015 | 61.60 | 63.15 | 61.60 | 63.00 | 862,088 | +1.40(+2.27%) |
Mar 26, 2015 | 61.85 | 61.98 | 61.35 | 61.60 | 648,198 | -0.44(-0.71%) |
Mar 25, 2015 | 62.96 | 63.31 | 61.99 | 62.04 | 818,057 | -0.93(-1.48%) |
Mar 24, 2015 | 63.02 | 63.53 | 62.60 | 62.97 | 602,966 | -0.23(-0.36%) |
Mar 23, 2015 | 63.45 | 63.58 | 63.18 | 63.20 | 540,131 | -0.29(-0.46%) |
Mar 20, 2015 | 63.60 | 63.83 | 62.99 | 63.49 | 954,131 | +0.10(+0.16%) |
Mar 19, 2015 | 62.59 | 63.45 | 62.59 | 63.39 | 716,945 | +0.51(+0.81%) |
Mar 18, 2015 | 62.09 | 62.98 | 61.80 | 62.88 | 570,338 | +0.67(+1.08%) |
Mar 17, 2015 | 62.45 | 62.75 | 62.19 | 62.21 | 649,293 | -0.59(-0.94%) |
Mar 16, 2015 | 61.82 | 62.84 | 61.78 | 62.80 | 898,014 | +1.27(+2.06%) |
Mar 13, 2015 | 62.14 | 62.30 | 61.18 | 61.53 | 527,274 | -0.64(-1.03%) |
Mar 12, 2015 | 60.99 | 62.24 | 60.77 | 62.17 | 784,779 | +1.37(+2.25%) |
Mar 11, 2015 | 60.32 | 60.90 | 59.89 | 60.80 | 1,025,787 | +0.64(+1.06%) |
Mar 10, 2015 | 60.22 | 60.27 | 59.71 | 60.16 | 715,478 | -0.62(-1.02%) |
Mar 09, 2015 | 59.98 | 60.96 | 59.75 | 60.78 | 749,576 | +0.75(+1.25%) |
Mar 06, 2015 | 61.27 | 61.77 | 59.98 | 60.03 | 863,583 | -1.58(-2.56%) |
Mar 05, 2015 | 62.06 | 62.06 | 61.36 | 61.61 | 541,634 | -0.43(-0.69%) |
Mar 04, 2015 | 62.01 | 62.28 | 61.23 | 62.04 | 828,001 | -0.24(-0.39%) |
Mar 03, 2015 | 62.45 | 62.49 | 61.42 | 62.28 | 863,022 | -0.32(-0.51%) |