Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 63.46 | 63.46 | 63.01 | 63.04 | 1,726 | -0.49(-0.77%) |
May 28, 2015 | 63.81 | 63.85 | 63.25 | 63.52 | 26,428 | -0.36(-0.56%) |
May 27, 2015 | 64.14 | 64.14 | 63.79 | 63.88 | 5,841 | +0.46(+0.73%) |
May 26, 2015 | 63.64 | 63.71 | 62.95 | 63.42 | 206,194 | -0.93(-1.45%) |
May 22, 2015 | 64.50 | 64.35 | 64.35 | 64.35 | 3,931 | -0.11(-0.18%) |
May 21, 2015 | 64.23 | 64.53 | 64.04 | 64.47 | 12,746 | +0.17(+0.27%) |
May 20, 2015 | 64.40 | 64.40 | 63.85 | 64.29 | 449,446 | -0.52(-0.80%) |
May 19, 2015 | 64.82 | 64.82 | 64.82 | 64.82 | 387 | +1.16(+1.82%) |
May 18, 2015 | 64.56 | 64.92 | 63.25 | 63.66 | 10,488 | -0.54(-0.84%) |
May 15, 2015 | 64.19 | 64.32 | 63.46 | 64.19 | 7,708 | +0.16(+0.25%) |
May 14, 2015 | 63.79 | 64.24 | 63.77 | 64.03 | 9,676 | +0.47(+0.74%) |
May 13, 2015 | 63.62 | 63.79 | 63.13 | 63.56 | 6,638 | +0.39(+0.62%) |
May 12, 2015 | 63.44 | 63.53 | 63.10 | 63.17 | 3,846 | -0.35(-0.55%) |
May 11, 2015 | 63.70 | 63.73 | 63.47 | 63.52 | 2,033 | -0.11(-0.17%) |
May 08, 2015 | 63.40 | 63.79 | 63.40 | 63.63 | 5,193 | +0.86(+1.36%) |
May 07, 2015 | 62.38 | 62.88 | 62.38 | 62.78 | 17,819 | +0.24(+0.38%) |
May 06, 2015 | 62.93 | 63.05 | 62.50 | 62.54 | 7,279 | -0.29(-0.47%) |
May 05, 2015 | 63.20 | 63.60 | 62.45 | 62.83 | 5,645 | -0.81(-1.28%) |
May 04, 2015 | 63.51 | 63.75 | 63.30 | 63.65 | 9,160 | +0.65(+1.04%) |
May 01, 2015 | 63.75 | 63.75 | 62.89 | 62.99 | 1,775 | +0.23(+0.36%) |
Apr 30, 2015 | 63.12 | 63.15 | 62.77 | 62.77 | 6,470 | -0.29(-0.47%) |
Apr 29, 2015 | 63.31 | 63.57 | 62.99 | 63.06 | 217,941 | -0.45(-0.71%) |
Apr 28, 2015 | 63.70 | 63.87 | 63.22 | 63.51 | 11,239 | +0.11(+0.17%) |
Apr 27, 2015 | 63.35 | 64.02 | 63.35 | 63.41 | 13,083 | -0.07(-0.11%) |
Apr 24, 2015 | 63.28 | 63.69 | 63.20 | 63.47 | 7,664 | +0.27(+0.42%) |
Apr 23, 2015 | 62.81 | 63.55 | 62.57 | 63.20 | 11,008 | +0.28(+0.44%) |
Apr 22, 2015 | 63.20 | 63.31 | 62.41 | 62.93 | 16,665 | +0.21(+0.33%) |
Apr 21, 2015 | 63.32 | 63.32 | 62.64 | 62.72 | 14,972 | -0.23(-0.37%) |
Apr 20, 2015 | 62.73 | 63.01 | 62.67 | 62.95 | 6,282 | +0.68(+1.09%) |
Apr 17, 2015 | 62.67 | 62.67 | 62.04 | 62.27 | 10,027 | -0.67(-1.07%) |
Apr 16, 2015 | 63.05 | 63.50 | 62.86 | 62.94 | 5,628 | +0.12(+0.19%) |
Apr 15, 2015 | 62.84 | 63.22 | 62.46 | 62.82 | 3,434 | +0.05(+0.07%) |
Apr 14, 2015 | 62.53 | 62.78 | 62.53 | 62.78 | 19,299 | +0.24(+0.39%) |
Apr 13, 2015 | 63.05 | 63.05 | 62.53 | 62.53 | 17,132 | -0.35(-0.56%) |
Apr 10, 2015 | 62.13 | 62.88 | 62.13 | 62.88 | 7,262 | +0.55(+0.89%) |
Apr 09, 2015 | 62.50 | 62.50 | 61.81 | 62.33 | 2,464 | -0.06(-0.09%) |
Apr 08, 2015 | 62.37 | 62.73 | 62.36 | 62.39 | 6,647 | +0.18(+0.28%) |
Apr 07, 2015 | 61.73 | 62.67 | 61.73 | 62.21 | 144,096 | -0.40(-0.63%) |
Apr 06, 2015 | 62.31 | 62.61 | 61.73 | 62.61 | 1,087 | +0.78(+1.27%) |
Apr 02, 2015 | 61.71 | 61.83 | 61.83 | 61.83 | 7,029 | +0.41(+0.67%) |
Apr 01, 2015 | 61.73 | 61.73 | 60.88 | 61.42 | 68,796 | -0.25(-0.41%) |
Mar 31, 2015 | 61.36 | 61.80 | 61.27 | 61.67 | 502,257 | -0.11(-0.18%) |
Mar 30, 2015 | 62.00 | 62.11 | 61.63 | 61.78 | 878,566 | +0.18(+0.29%) |
Mar 27, 2015 | 61.55 | 61.82 | 61.51 | 61.60 | 8,747 | +0.04(+0.07%) |
Mar 26, 2015 | 61.61 | 61.79 | 61.42 | 61.56 | 10,247 | -0.73(-1.17%) |
Mar 25, 2015 | 62.72 | 62.73 | 62.14 | 62.29 | 56,567 | -0.50(-0.80%) |
Mar 24, 2015 | 63.33 | 63.33 | 62.61 | 62.79 | 29,439 | -0.23(-0.37%) |
Mar 23, 2015 | 62.76 | 63.09 | 62.76 | 63.03 | 7,579 | +0.23(+0.37%) |
Mar 20, 2015 | 62.89 | 63.03 | 62.40 | 62.79 | 5,535 | +0.94(+1.52%) |
Mar 19, 2015 | 62.58 | 62.58 | 61.85 | 61.85 | 7,416 | -0.54(-0.86%) |
Mar 18, 2015 | 61.37 | 62.39 | 61.37 | 62.39 | 4,364 | +1.07(+1.75%) |
Mar 17, 2015 | 61.29 | 61.43 | 61.21 | 61.31 | 8,140 | -0.17(-0.27%) |
Mar 16, 2015 | 61.31 | 61.53 | 61.31 | 61.48 | 4,366 | +0.72(+1.19%) |
Mar 13, 2015 | 60.97 | 60.97 | 60.48 | 60.76 | 9,139 | -0.33(-0.54%) |
Mar 12, 2015 | 61.03 | 61.15 | 60.93 | 61.09 | 5,715 | +0.65(+1.08%) |
Mar 11, 2015 | 61.11 | 61.11 | 60.36 | 60.43 | 58,829 | +0.07(+0.11%) |
Mar 10, 2015 | 61.33 | 61.33 | 60.37 | 60.37 | 12,757 | -1.24(-2.02%) |
Mar 09, 2015 | 61.78 | 61.78 | 61.43 | 61.61 | 11,103 | +0.32(+0.52%) |
Mar 06, 2015 | 62.21 | 62.21 | 61.29 | 61.29 | 21,157 | -0.81(-1.31%) |
Mar 05, 2015 | 62.50 | 62.50 | 62.00 | 62.10 | 19,342 | -0.08(-0.12%) |
Mar 04, 2015 | 61.79 | 62.18 | 61.79 | 62.18 | 6,670 | -0.19(-0.30%) |
Mar 03, 2015 | 62.40 | 62.71 | 62.20 | 62.37 | 10,442 | -0.34(-0.54%) |