Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 61.31 | 61.33 | 60.21 | 60.79 | 1,051,947 | -0.45(-0.73%) |
May 28, 2015 | 61.10 | 61.35 | 60.99 | 61.24 | 604,727 | +0.19(+0.31%) |
May 27, 2015 | 60.53 | 61.19 | 60.43 | 61.05 | 998,114 | +0.57(+0.94%) |
May 26, 2015 | 61.77 | 62.29 | 60.43 | 60.48 | 611,533 | -1.70(-2.73%) |
May 22, 2015 | 62.05 | 62.18 | 62.18 | 62.18 | 671,700 | -0.20(-0.32%) |
May 21, 2015 | 63.41 | 63.49 | 62.34 | 62.38 | 773,545 | -1.00(-1.58%) |
May 20, 2015 | 63.51 | 63.91 | 63.24 | 63.38 | 358,991 | -0.18(-0.28%) |
May 19, 2015 | 63.88 | 64.05 | 63.23 | 63.56 | 550,400 | -0.21(-0.33%) |
May 18, 2015 | 62.58 | 63.81 | 62.56 | 63.77 | 464,897 | +0.99(+1.58%) |
May 15, 2015 | 62.97 | 63.33 | 62.20 | 62.78 | 496,532 | -0.39(-0.62%) |
May 14, 2015 | 62.36 | 63.32 | 61.99 | 63.17 | 467,192 | +1.42(+2.30%) |
May 13, 2015 | 61.42 | 61.95 | 61.09 | 61.75 | 420,678 | +0.69(+1.13%) |
May 12, 2015 | 61.07 | 61.36 | 60.49 | 61.06 | 366,591 | -0.39(-0.63%) |
May 11, 2015 | 61.31 | 61.82 | 61.02 | 61.45 | 453,968 | -0.15(-0.24%) |
May 08, 2015 | 61.67 | 62.08 | 61.41 | 61.60 | 299,622 | +0.65(+1.07%) |
May 07, 2015 | 60.67 | 61.24 | 60.51 | 60.95 | 455,380 | +0.07(+0.11%) |
May 06, 2015 | 61.39 | 61.39 | 60.49 | 60.88 | 441,597 | -0.15(-0.25%) |
May 05, 2015 | 61.19 | 61.79 | 60.89 | 61.03 | 477,879 | -0.45(-0.73%) |
May 04, 2015 | 62.48 | 62.48 | 61.12 | 61.48 | 887,517 | -0.97(-1.55%) |
May 01, 2015 | 60.36 | 62.80 | 60.30 | 62.45 | 1,033,201 | +2.74(+4.59%) |
Apr 30, 2015 | 61.07 | 62.14 | 59.02 | 59.71 | 1,836,622 | -3.25(-5.16%) |
Apr 29, 2015 | 61.92 | 63.21 | 61.77 | 62.96 | 701,157 | +0.77(+1.24%) |
Apr 28, 2015 | 61.93 | 62.34 | 61.66 | 62.19 | 355,604 | +0.06(+0.10%) |
Apr 27, 2015 | 62.01 | 62.49 | 61.75 | 62.13 | 448,749 | +0.18(+0.29%) |
Apr 24, 2015 | 62.53 | 62.81 | 61.92 | 61.95 | 514,004 | -0.46(-0.74%) |
Apr 23, 2015 | 62.71 | 62.73 | 61.93 | 62.41 | 619,059 | -0.77(-1.22%) |
Apr 22, 2015 | 62.66 | 63.29 | 61.53 | 63.18 | 634,098 | +0.72(+1.15%) |
Apr 21, 2015 | 62.45 | 62.56 | 61.76 | 62.46 | 540,367 | +0.37(+0.60%) |
Apr 20, 2015 | 61.15 | 62.35 | 61.05 | 62.09 | 446,481 | +1.34(+2.21%) |
Apr 17, 2015 | 61.31 | 61.44 | 60.35 | 60.75 | 518,754 | -1.37(-2.21%) |
Apr 16, 2015 | 62.01 | 62.51 | 61.75 | 62.12 | 414,857 | -0.08(-0.13%) |
Apr 15, 2015 | 61.28 | 62.49 | 61.18 | 62.20 | 537,683 | +1.17(+1.92%) |
Apr 14, 2015 | 60.96 | 61.03 | 60.25 | 61.03 | 425,582 | +0.07(+0.11%) |
Apr 13, 2015 | 61.34 | 61.54 | 60.92 | 60.96 | 366,179 | -0.25(-0.41%) |
Apr 10, 2015 | 61.64 | 61.64 | 60.87 | 61.21 | 694,766 | -0.35(-0.57%) |
Apr 09, 2015 | 61.22 | 61.77 | 61.12 | 61.56 | 530,140 | +0.28(+0.46%) |
Apr 08, 2015 | 60.66 | 61.28 | 60.44 | 61.28 | 615,497 | +0.60(+0.99%) |
Apr 07, 2015 | 61.15 | 61.29 | 60.45 | 60.68 | 645,233 | -0.60(-0.98%) |
Apr 06, 2015 | 60.15 | 61.38 | 59.89 | 61.28 | 649,179 | +0.78(+1.29%) |
Apr 02, 2015 | 60.47 | 60.50 | 60.50 | 60.50 | 356,600 | -0.08(-0.13%) |
Apr 01, 2015 | 61.02 | 61.22 | 60.15 | 60.58 | 596,060 | -0.57(-0.93%) |
Mar 31, 2015 | 62.41 | 62.44 | 61.12 | 61.15 | 863,624 | -1.66(-2.64%) |
Mar 30, 2015 | 61.45 | 63.09 | 61.41 | 62.81 | 796,578 | +1.71(+2.80%) |
Mar 27, 2015 | 60.17 | 61.45 | 59.87 | 61.10 | 747,411 | +0.97(+1.61%) |
Mar 26, 2015 | 60.59 | 60.90 | 59.28 | 60.13 | 1,397,504 | -1.22(-1.99%) |
Mar 25, 2015 | 63.94 | 64.25 | 61.22 | 61.35 | 1,049,492 | -2.60(-4.07%) |
Mar 24, 2015 | 64.67 | 64.67 | 63.93 | 63.95 | 743,752 | -0.72(-1.11%) |
Mar 23, 2015 | 64.03 | 64.98 | 63.92 | 64.67 | 880,910 | +0.75(+1.17%) |
Mar 20, 2015 | 62.33 | 64.05 | 62.17 | 63.92 | 1,023,940 | +1.85(+2.98%) |
Mar 19, 2015 | 61.89 | 62.30 | 61.67 | 62.07 | 302,660 | -0.09(-0.14%) |
Mar 18, 2015 | 60.83 | 62.57 | 60.63 | 62.16 | 486,271 | +1.22(+2.00%) |
Mar 17, 2015 | 60.46 | 61.01 | 59.99 | 60.94 | 447,959 | +0.22(+0.36%) |
Mar 16, 2015 | 60.14 | 60.77 | 60.04 | 60.72 | 492,287 | +1.04(+1.74%) |
Mar 13, 2015 | 60.52 | 60.71 | 59.17 | 59.68 | 458,092 | -0.89(-1.47%) |
Mar 12, 2015 | 60.58 | 60.81 | 60.01 | 60.57 | 515,543 | +0.05(+0.08%) |
Mar 11, 2015 | 60.59 | 60.90 | 60.14 | 60.52 | 474,789 | +0.11(+0.18%) |
Mar 10, 2015 | 61.22 | 61.42 | 60.40 | 60.41 | 509,071 | -1.31(-2.12%) |
Mar 09, 2015 | 61.05 | 61.90 | 60.97 | 61.72 | 700,328 | +0.11(+0.18%) |
Mar 06, 2015 | 62.33 | 62.84 | 61.41 | 61.61 | 298,030 | -0.95(-1.52%) |
Mar 05, 2015 | 63.26 | 63.30 | 62.27 | 62.56 | 440,484 | -0.71(-1.12%) |
Mar 04, 2015 | 63.11 | 63.43 | 62.33 | 63.27 | 716,016 | -0.21(-0.33%) |
Mar 03, 2015 | 63.00 | 63.59 | 62.87 | 63.48 | 687,623 | +0.50(+0.79%) |