Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 58.58 | 58.65 | 57.94 | 58.01 | 4,380,635 | -0.51(-0.88%) |
May 28, 2015 | 58.10 | 58.66 | 58.05 | 58.52 | 2,307,651 | +0.23(+0.39%) |
May 27, 2015 | 58.36 | 58.36 | 58.04 | 58.29 | 2,896,879 | +0.02(+0.04%) |
May 26, 2015 | 58.36 | 58.46 | 57.83 | 58.27 | 3,082,378 | -0.10(-0.17%) |
May 22, 2015 | 58.38 | 58.37 | 58.37 | 58.37 | 2,255,836 | -0.01(-0.02%) |
May 21, 2015 | 58.91 | 59.10 | 58.30 | 58.38 | 4,287,287 | -0.58(-0.98%) |
May 20, 2015 | 59.62 | 59.78 | 58.95 | 58.96 | 2,880,696 | -0.78(-1.30%) |
May 19, 2015 | 59.32 | 60.30 | 59.27 | 59.74 | 3,853,967 | +0.28(+0.47%) |
May 18, 2015 | 59.45 | 59.67 | 59.29 | 59.46 | 2,240,212 | -0.15(-0.25%) |
May 15, 2015 | 58.92 | 59.63 | 58.87 | 59.61 | 3,443,382 | +0.73(+1.23%) |
May 14, 2015 | 58.97 | 59.22 | 58.62 | 58.88 | 3,784,144 | +0.31(+0.53%) |
May 13, 2015 | 59.21 | 59.41 | 58.33 | 58.57 | 2,681,772 | -0.43(-0.74%) |
May 12, 2015 | 58.51 | 59.12 | 57.82 | 59.00 | 1,819,347 | +0.18(+0.30%) |
May 11, 2015 | 59.18 | 59.44 | 58.64 | 58.83 | 2,313,525 | -0.69(-1.16%) |
May 08, 2015 | 59.15 | 59.69 | 59.15 | 59.52 | 2,005,461 | +0.75(+1.28%) |
May 07, 2015 | 58.51 | 59.06 | 58.31 | 58.76 | 2,205,325 | +0.39(+0.67%) |
May 06, 2015 | 58.33 | 58.57 | 58.07 | 58.37 | 3,083,130 | +0.31(+0.54%) |
May 05, 2015 | 59.12 | 59.35 | 57.97 | 58.06 | 3,430,088 | -1.07(-1.80%) |
May 04, 2015 | 59.35 | 59.41 | 59.00 | 59.12 | 2,432,337 | -0.04(-0.06%) |
May 01, 2015 | 59.46 | 59.86 | 59.05 | 59.16 | 2,515,570 | -0.26(-0.43%) |
Apr 30, 2015 | 59.87 | 59.87 | 59.20 | 59.42 | 3,872,175 | -0.75(-1.25%) |
Apr 29, 2015 | 60.46 | 60.79 | 60.00 | 60.17 | 2,145,335 | -0.78(-1.28%) |
Apr 28, 2015 | 60.33 | 61.06 | 60.29 | 60.95 | 2,792,160 | +0.49(+0.81%) |
Apr 27, 2015 | 61.17 | 61.27 | 60.29 | 60.46 | 2,592,679 | -0.70(-1.14%) |
Apr 24, 2015 | 62.08 | 62.21 | 61.12 | 61.16 | 2,640,788 | -0.47(-0.76%) |
Apr 23, 2015 | 60.89 | 61.84 | 60.62 | 61.63 | 5,451,336 | +0.44(+0.72%) |
Apr 22, 2015 | 61.22 | 61.24 | 60.65 | 61.19 | 3,930,806 | +0.16(+0.27%) |
Apr 21, 2015 | 61.56 | 61.56 | 60.87 | 61.02 | 3,401,016 | -0.46(-0.74%) |
Apr 20, 2015 | 61.30 | 61.55 | 61.02 | 61.48 | 2,649,142 | +0.42(+0.69%) |
Apr 17, 2015 | 60.89 | 61.22 | 60.22 | 61.06 | 5,281,188 | -0.11(-0.19%) |
Apr 16, 2015 | 60.77 | 61.27 | 60.31 | 61.17 | 2,530,416 | +0.11(+0.17%) |
Apr 15, 2015 | 61.04 | 61.24 | 60.88 | 61.07 | 2,442,164 | +0.33(+0.54%) |
Apr 14, 2015 | 60.40 | 60.87 | 60.18 | 60.74 | 3,165,866 | +0.28(+0.46%) |
Apr 13, 2015 | 60.22 | 61.98 | 60.03 | 60.46 | 3,530,445 | +0.22(+0.37%) |
Apr 10, 2015 | 60.64 | 60.96 | 60.07 | 60.24 | 1,437,138 | -0.32(-0.53%) |
Apr 09, 2015 | 60.65 | 60.77 | 60.16 | 60.56 | 3,192,588 | -0.16(-0.27%) |
Apr 08, 2015 | 60.89 | 61.07 | 60.31 | 60.72 | 2,745,248 | -0.21(-0.35%) |
Apr 07, 2015 | 61.06 | 61.30 | 60.76 | 60.94 | 2,743,045 | +0.52(+0.86%) |
Apr 06, 2015 | 59.74 | 60.50 | 59.66 | 60.42 | 1,821,579 | +0.56(+0.94%) |
Apr 02, 2015 | 59.58 | 59.86 | 59.86 | 59.86 | 1,637,400 | +0.31(+0.51%) |
Apr 01, 2015 | 58.95 | 59.69 | 58.93 | 59.55 | 2,907,229 | +0.84(+1.43%) |
Mar 31, 2015 | 59.76 | 60.08 | 58.71 | 58.71 | 4,690,088 | -1.32(-2.19%) |
Mar 30, 2015 | 60.35 | 60.56 | 59.94 | 60.03 | 2,176,444 | -0.30(-0.50%) |
Mar 27, 2015 | 60.18 | 60.51 | 59.65 | 60.33 | 4,082,070 | +0.14(+0.24%) |
Mar 26, 2015 | 59.93 | 60.53 | 59.69 | 60.18 | 3,261,794 | -0.02(-0.04%) |
Mar 25, 2015 | 61.05 | 61.24 | 60.18 | 60.21 | 2,039,976 | -0.85(-1.40%) |
Mar 24, 2015 | 61.36 | 61.72 | 61.04 | 61.06 | 2,622,467 | -0.29(-0.48%) |
Mar 23, 2015 | 61.76 | 61.76 | 61.35 | 61.35 | 2,418,188 | -0.39(-0.63%) |
Mar 20, 2015 | 61.38 | 62.10 | 61.18 | 61.74 | 4,087,521 | +0.68(+1.11%) |
Mar 19, 2015 | 61.07 | 61.45 | 60.80 | 61.07 | 3,138,944 | -0.42(-0.68%) |
Mar 18, 2015 | 60.32 | 61.88 | 60.08 | 61.49 | 4,802,729 | +0.65(+1.08%) |
Mar 17, 2015 | 60.75 | 61.01 | 60.55 | 60.83 | 2,055,777 | -0.20(-0.33%) |
Mar 16, 2015 | 60.58 | 61.14 | 60.40 | 61.03 | 2,036,550 | +0.63(+1.05%) |
Mar 13, 2015 | 60.93 | 60.93 | 60.02 | 60.40 | 1,983,076 | -0.74(-1.21%) |
Mar 12, 2015 | 60.73 | 61.17 | 60.44 | 61.14 | 1,723,296 | +0.73(+1.21%) |
Mar 11, 2015 | 60.08 | 60.65 | 59.90 | 60.40 | 2,374,417 | +0.25(+0.41%) |
Mar 10, 2015 | 60.61 | 60.76 | 60.15 | 60.16 | 2,375,027 | -0.66(-1.09%) |
Mar 09, 2015 | 60.65 | 60.96 | 60.36 | 60.82 | 1,985,920 | +0.33(+0.54%) |
Mar 06, 2015 | 60.96 | 61.10 | 60.40 | 60.49 | 3,897,591 | -0.87(-1.41%) |
Mar 05, 2015 | 61.34 | 61.50 | 61.11 | 61.36 | 1,661,275 | +0.31(+0.51%) |
Mar 04, 2015 | 61.31 | 61.39 | 60.87 | 61.04 | 2,666,816 | -0.34(-0.56%) |
Mar 03, 2015 | 61.28 | 61.57 | 61.17 | 61.39 | 3,082,624 | -0.06(-0.10%) |