Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 62.33 | 62.53 | 61.67 | 61.67 | 8,927,633 | -0.72(-1.15%) |
May 28, 2015 | 62.45 | 62.90 | 62.17 | 62.39 | 5,031,472 | -0.09(-0.14%) |
May 27, 2015 | 62.57 | 62.58 | 61.80 | 62.48 | 4,621,820 | +0.61(+0.98%) |
May 26, 2015 | 62.54 | 62.56 | 61.71 | 61.88 | 5,574,978 | -1.01(-1.61%) |
May 22, 2015 | 63.25 | 62.89 | 62.89 | 62.89 | 3,669,985 | -0.48(-0.75%) |
May 21, 2015 | 63.58 | 63.60 | 63.27 | 63.36 | 4,377,754 | -0.31(-0.48%) |
May 20, 2015 | 63.39 | 63.90 | 63.33 | 63.67 | 8,499,853 | +0.28(+0.45%) |
May 19, 2015 | 62.91 | 63.60 | 62.80 | 63.39 | 8,159,472 | +0.78(+1.25%) |
May 18, 2015 | 61.91 | 62.83 | 61.91 | 62.60 | 6,690,430 | +0.85(+1.37%) |
May 15, 2015 | 61.67 | 61.75 | 61.41 | 61.75 | 5,603,738 | +0.13(+0.21%) |
May 14, 2015 | 60.89 | 61.87 | 60.74 | 61.63 | 4,797,995 | +1.13(+1.87%) |
May 13, 2015 | 60.79 | 61.04 | 60.26 | 60.49 | 4,339,221 | -0.27(-0.45%) |
May 12, 2015 | 60.94 | 61.16 | 60.66 | 60.77 | 4,665,273 | -0.66(-1.08%) |
May 11, 2015 | 61.42 | 61.77 | 61.36 | 61.43 | 3,869,003 | -0.15(-0.25%) |
May 08, 2015 | 60.81 | 61.73 | 60.81 | 61.59 | 4,916,700 | +1.30(+2.16%) |
May 07, 2015 | 59.92 | 60.45 | 59.87 | 60.28 | 6,192,014 | +0.23(+0.38%) |
May 06, 2015 | 60.66 | 60.81 | 59.58 | 60.06 | 5,342,368 | -0.48(-0.79%) |
May 05, 2015 | 61.33 | 61.54 | 60.40 | 60.53 | 4,300,102 | -0.80(-1.30%) |
May 04, 2015 | 61.42 | 61.60 | 61.20 | 61.33 | 3,882,362 | +0.24(+0.40%) |
May 01, 2015 | 59.81 | 61.16 | 59.81 | 61.09 | 7,280,341 | +0.93(+1.54%) |
Apr 30, 2015 | 60.82 | 61.12 | 59.90 | 60.16 | 7,835,132 | -1.00(-1.64%) |
Apr 29, 2015 | 61.54 | 61.84 | 60.62 | 61.16 | 6,998,323 | -0.67(-1.08%) |
Apr 28, 2015 | 60.94 | 62.04 | 60.14 | 61.84 | 9,604,920 | +0.25(+0.41%) |
Apr 27, 2015 | 63.08 | 63.10 | 61.36 | 61.59 | 10,815,270 | -1.13(-1.80%) |
Apr 24, 2015 | 63.42 | 63.42 | 62.69 | 62.72 | 5,769,123 | -0.72(-1.13%) |
Apr 23, 2015 | 62.84 | 63.82 | 62.67 | 63.44 | 5,819,104 | +0.40(+0.63%) |
Apr 22, 2015 | 62.55 | 63.13 | 62.27 | 63.04 | 6,015,545 | +0.75(+1.21%) |
Apr 21, 2015 | 62.62 | 62.65 | 62.16 | 62.29 | 5,277,951 | -0.05(-0.08%) |
Apr 20, 2015 | 62.09 | 62.55 | 62.03 | 62.34 | 5,258,013 | +0.53(+0.85%) |
Apr 17, 2015 | 61.77 | 62.47 | 61.61 | 61.81 | 7,196,593 | -0.43(-0.69%) |
Apr 16, 2015 | 62.85 | 63.02 | 62.18 | 62.24 | 5,198,874 | -0.72(-1.14%) |
Apr 15, 2015 | 63.03 | 63.26 | 62.80 | 62.96 | 4,193,526 | +0.02(+0.03%) |
Apr 14, 2015 | 63.03 | 63.08 | 62.58 | 62.94 | 4,936,600 | -0.15(-0.24%) |
Apr 13, 2015 | 62.71 | 63.56 | 62.52 | 63.10 | 7,155,033 | +0.12(+0.19%) |
Apr 10, 2015 | 62.30 | 63.00 | 62.26 | 62.97 | 5,594,960 | +0.65(+1.04%) |
Apr 09, 2015 | 61.69 | 62.38 | 61.48 | 62.33 | 6,049,860 | +0.60(+0.97%) |
Apr 08, 2015 | 62.51 | 62.59 | 61.66 | 61.73 | 7,770,897 | -0.64(-1.02%) |
Apr 07, 2015 | 62.68 | 62.85 | 62.34 | 62.37 | 4,367,801 | -0.15(-0.23%) |
Apr 06, 2015 | 61.67 | 62.67 | 61.63 | 62.51 | 5,410,228 | +0.40(+0.64%) |
Apr 02, 2015 | 61.42 | 62.12 | 62.12 | 62.12 | 6,327,962 | +0.59(+0.96%) |
Apr 01, 2015 | 63.53 | 63.62 | 61.39 | 61.53 | 10,374,922 | -1.50(-2.37%) |
Mar 31, 2015 | 63.43 | 63.71 | 62.93 | 63.02 | 7,144,464 | -0.35(-0.55%) |
Mar 30, 2015 | 62.79 | 63.40 | 62.79 | 63.37 | 4,660,197 | +0.84(+1.34%) |
Mar 27, 2015 | 61.85 | 62.71 | 61.82 | 62.53 | 5,581,370 | +0.62(+1.01%) |
Mar 26, 2015 | 62.17 | 62.60 | 61.83 | 61.91 | 6,919,697 | -0.80(-1.28%) |
Mar 25, 2015 | 63.71 | 64.24 | 62.67 | 62.71 | 10,065,183 | -0.91(-1.42%) |
Mar 24, 2015 | 63.64 | 64.03 | 63.58 | 63.61 | 7,245,318 | +0.04(+0.06%) |
Mar 23, 2015 | 63.03 | 63.73 | 62.97 | 63.57 | 7,611,453 | +0.53(+0.83%) |
Mar 20, 2015 | 63.34 | 63.40 | 62.79 | 63.05 | 11,334,643 | +0.29(+0.46%) |
Mar 19, 2015 | 63.25 | 63.25 | 62.44 | 62.76 | 5,932,451 | +0.04(+0.06%) |
Mar 18, 2015 | 61.75 | 63.19 | 61.50 | 62.72 | 7,250,570 | +0.72(+1.16%) |
Mar 17, 2015 | 62.56 | 62.63 | 61.75 | 62.00 | 5,565,438 | -0.77(-1.22%) |
Mar 16, 2015 | 62.13 | 62.93 | 62.12 | 62.76 | 8,040,277 | +0.97(+1.57%) |
Mar 13, 2015 | 61.94 | 61.96 | 61.32 | 61.80 | 6,545,020 | -0.23(-0.38%) |
Mar 12, 2015 | 61.33 | 62.09 | 61.25 | 62.03 | 4,967,770 | +0.57(+0.93%) |
Mar 11, 2015 | 61.42 | 62.22 | 61.29 | 61.46 | 8,606,108 | +0.15(+0.24%) |
Mar 10, 2015 | 61.83 | 61.95 | 61.29 | 61.31 | 6,500,116 | -0.83(-1.34%) |
Mar 09, 2015 | 61.88 | 62.32 | 61.57 | 62.14 | 7,591,224 | +0.34(+0.55%) |
Mar 06, 2015 | 63.03 | 63.29 | 61.76 | 61.80 | 8,727,123 | -1.63(-2.57%) |
Mar 05, 2015 | 63.34 | 63.81 | 63.06 | 63.44 | 7,153,215 | +0.25(+0.40%) |
Mar 04, 2015 | 62.68 | 63.41 | 62.26 | 63.19 | 6,661,196 | +0.13(+0.21%) |
Mar 03, 2015 | 63.68 | 63.82 | 62.56 | 63.06 | 5,769,729 | -0.65(-1.01%) |