Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 60.16 | 60.35 | 59.89 | 59.91 | 1,592,427 | -0.44(-0.73%) |
May 28, 2015 | 60.22 | 60.39 | 60.06 | 60.35 | 1,336,883 | +0.01(+0.01%) |
May 27, 2015 | 60.17 | 60.59 | 59.88 | 60.34 | 1,637,451 | +0.45(+0.74%) |
May 26, 2015 | 60.47 | 60.61 | 59.60 | 59.90 | 1,890,673 | -0.67(-1.10%) |
May 22, 2015 | 60.60 | 60.56 | 60.56 | 60.56 | 1,196,254 | -0.09(-0.15%) |
May 21, 2015 | 60.53 | 60.76 | 60.53 | 60.65 | 1,118,115 | -0.07(-0.12%) |
May 20, 2015 | 60.79 | 60.98 | 60.51 | 60.73 | 1,141,736 | -0.12(-0.20%) |
May 19, 2015 | 61.11 | 61.25 | 60.71 | 60.85 | 1,422,570 | -0.13(-0.22%) |
May 18, 2015 | 60.51 | 61.13 | 60.50 | 60.98 | 964,463 | +0.43(+0.71%) |
May 15, 2015 | 60.93 | 61.05 | 60.37 | 60.55 | 2,113,605 | -0.32(-0.52%) |
May 14, 2015 | 60.65 | 60.95 | 60.30 | 60.87 | 1,076,614 | +0.59(+0.99%) |
May 13, 2015 | 60.07 | 60.40 | 59.86 | 60.27 | 1,844,698 | +0.04(+0.06%) |
May 12, 2015 | 60.37 | 60.43 | 59.64 | 60.24 | 1,351,049 | -0.39(-0.64%) |
May 11, 2015 | 60.65 | 60.96 | 60.57 | 60.62 | 1,370,301 | -0.02(-0.04%) |
May 08, 2015 | 60.39 | 60.84 | 60.32 | 60.65 | 1,541,311 | +0.69(+1.15%) |
May 07, 2015 | 59.82 | 60.11 | 59.61 | 59.96 | 3,019,047 | +0.10(+0.16%) |
May 06, 2015 | 60.57 | 60.79 | 59.52 | 59.86 | 1,511,047 | -0.57(-0.95%) |
May 05, 2015 | 60.52 | 60.98 | 60.30 | 60.43 | 1,311,071 | -0.39(-0.65%) |
May 04, 2015 | 60.81 | 60.94 | 60.56 | 60.82 | 1,353,571 | +0.32(+0.53%) |
May 01, 2015 | 60.48 | 60.58 | 60.11 | 60.51 | 1,218,412 | +0.23(+0.38%) |
Apr 30, 2015 | 60.53 | 61.00 | 60.03 | 60.27 | 2,313,579 | -0.56(-0.93%) |
Apr 29, 2015 | 60.96 | 61.53 | 60.51 | 60.84 | 1,846,043 | -0.62(-1.01%) |
Apr 28, 2015 | 60.95 | 61.47 | 60.65 | 61.46 | 1,549,639 | +0.28(+0.46%) |
Apr 27, 2015 | 61.38 | 61.67 | 61.03 | 61.18 | 1,361,666 | -0.13(-0.21%) |
Apr 24, 2015 | 60.91 | 61.38 | 60.76 | 61.31 | 1,477,592 | +0.37(+0.61%) |
Apr 23, 2015 | 61.31 | 61.31 | 60.67 | 60.94 | 2,221,294 | -0.39(-0.63%) |
Apr 22, 2015 | 61.96 | 61.96 | 60.26 | 61.32 | 2,793,173 | -0.16(-0.25%) |
Apr 21, 2015 | 61.94 | 62.00 | 61.37 | 61.48 | 2,039,725 | -0.15(-0.24%) |
Apr 20, 2015 | 61.77 | 62.01 | 61.43 | 61.63 | 2,116,555 | +0.43(+0.70%) |
Apr 17, 2015 | 61.34 | 61.34 | 60.87 | 61.20 | 2,608,628 | -0.47(-0.76%) |
Apr 16, 2015 | 61.19 | 61.80 | 60.85 | 61.67 | 2,533,647 | +0.20(+0.32%) |
Apr 15, 2015 | 61.20 | 61.63 | 61.08 | 61.47 | 1,689,644 | +0.53(+0.88%) |
Apr 14, 2015 | 60.06 | 61.15 | 59.87 | 60.94 | 2,165,188 | +0.50(+0.82%) |
Apr 13, 2015 | 60.07 | 60.80 | 59.85 | 60.44 | 2,122,608 | +0.31(+0.52%) |
Apr 10, 2015 | 60.36 | 60.52 | 59.84 | 60.13 | 1,888,214 | -0.34(-0.56%) |
Apr 09, 2015 | 59.87 | 60.68 | 59.58 | 60.47 | 2,647,124 | +0.62(+1.03%) |
Apr 08, 2015 | 58.94 | 59.97 | 58.81 | 59.85 | 3,072,693 | +1.16(+1.97%) |
Apr 07, 2015 | 59.64 | 59.80 | 58.66 | 58.69 | 1,961,969 | -0.79(-1.34%) |
Apr 06, 2015 | 58.82 | 59.65 | 58.64 | 59.49 | 1,399,822 | +0.12(+0.20%) |
Apr 02, 2015 | 59.25 | 59.37 | 59.37 | 59.37 | 1,314,464 | +0.26(+0.44%) |
Apr 01, 2015 | 58.79 | 59.23 | 58.37 | 59.11 | 2,086,737 | +0.45(+0.77%) |
Mar 31, 2015 | 59.01 | 59.15 | 58.64 | 58.66 | 2,032,460 | -0.55(-0.92%) |
Mar 30, 2015 | 59.18 | 59.61 | 59.07 | 59.21 | 1,613,756 | +0.38(+0.65%) |
Mar 27, 2015 | 58.71 | 58.95 | 58.53 | 58.83 | 1,589,374 | +0.04(+0.06%) |
Mar 26, 2015 | 58.56 | 59.36 | 58.51 | 58.79 | 1,978,486 | -0.30(-0.51%) |
Mar 25, 2015 | 60.40 | 60.40 | 59.07 | 59.10 | 1,284,320 | -1.17(-1.94%) |
Mar 24, 2015 | 60.24 | 60.56 | 60.02 | 60.26 | 1,583,605 | -0.08(-0.13%) |
Mar 23, 2015 | 60.85 | 61.12 | 60.34 | 60.34 | 1,947,734 | -0.50(-0.82%) |
Mar 20, 2015 | 60.26 | 61.00 | 60.00 | 60.84 | 3,946,384 | +0.84(+1.40%) |
Mar 19, 2015 | 60.49 | 60.73 | 59.77 | 60.00 | 1,827,136 | -0.76(-1.25%) |
Mar 18, 2015 | 60.48 | 61.01 | 59.94 | 60.76 | 1,781,717 | +0.23(+0.38%) |
Mar 17, 2015 | 59.92 | 60.70 | 59.92 | 60.53 | 1,464,413 | +0.02(+0.04%) |
Mar 16, 2015 | 60.04 | 60.52 | 60.03 | 60.51 | 1,302,260 | +0.97(+1.64%) |
Mar 13, 2015 | 60.03 | 60.07 | 59.11 | 59.53 | 1,732,100 | -0.54(-0.90%) |
Mar 12, 2015 | 59.07 | 60.20 | 58.87 | 60.07 | 2,126,517 | +1.28(+2.18%) |
Mar 11, 2015 | 58.51 | 59.02 | 58.43 | 58.79 | 1,748,733 | +0.37(+0.64%) |
Mar 10, 2015 | 58.90 | 59.03 | 58.42 | 58.42 | 1,986,694 | -1.12(-1.87%) |
Mar 09, 2015 | 59.14 | 59.71 | 59.14 | 59.53 | 1,241,922 | +0.42(+0.71%) |
Mar 06, 2015 | 59.60 | 60.39 | 59.07 | 59.12 | 1,862,687 | -0.63(-1.05%) |
Mar 05, 2015 | 59.44 | 59.80 | 59.30 | 59.74 | 965,153 | +0.41(+0.70%) |
Mar 04, 2015 | 59.17 | 59.63 | 58.94 | 59.33 | 1,252,166 | -0.31(-0.51%) |
Mar 03, 2015 | 59.60 | 59.81 | 59.29 | 59.63 | 1,266,954 | -0.39(-0.65%) |