Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 58.59 | 58.65 | 57.95 | 58.01 | 4,380,237 | -0.51(-0.88%) |
May 28, 2015 | 58.11 | 58.67 | 58.06 | 58.52 | 2,307,442 | +0.23(+0.39%) |
May 27, 2015 | 58.36 | 58.36 | 58.04 | 58.30 | 2,896,616 | +0.02(+0.04%) |
May 26, 2015 | 58.37 | 58.46 | 57.83 | 58.28 | 3,082,098 | -0.10(-0.17%) |
May 22, 2015 | 58.39 | 58.38 | 58.38 | 58.38 | 2,255,631 | -0.01(-0.02%) |
May 21, 2015 | 58.92 | 59.11 | 58.30 | 58.39 | 4,286,898 | -0.58(-0.98%) |
May 20, 2015 | 59.63 | 59.78 | 58.95 | 58.97 | 2,880,435 | -0.78(-1.30%) |
May 19, 2015 | 59.32 | 60.31 | 59.27 | 59.74 | 3,853,618 | +0.28(+0.47%) |
May 18, 2015 | 59.46 | 59.68 | 59.30 | 59.46 | 2,240,009 | -0.15(-0.25%) |
May 15, 2015 | 58.93 | 59.63 | 58.87 | 59.61 | 3,443,069 | +0.73(+1.23%) |
May 14, 2015 | 58.97 | 59.22 | 58.62 | 58.89 | 3,783,801 | +0.31(+0.53%) |
May 13, 2015 | 59.21 | 59.41 | 58.34 | 58.57 | 2,681,529 | -0.43(-0.74%) |
May 12, 2015 | 58.51 | 59.13 | 57.83 | 59.01 | 1,819,182 | +0.18(+0.30%) |
May 11, 2015 | 59.19 | 59.44 | 58.65 | 58.83 | 2,313,315 | -0.69(-1.16%) |
May 08, 2015 | 59.16 | 59.69 | 59.15 | 59.52 | 2,005,279 | +0.75(+1.28%) |
May 07, 2015 | 58.52 | 59.06 | 58.32 | 58.77 | 2,205,125 | +0.39(+0.67%) |
May 06, 2015 | 58.33 | 58.57 | 58.08 | 58.38 | 3,082,850 | +0.31(+0.54%) |
May 05, 2015 | 59.12 | 59.36 | 57.98 | 58.06 | 3,429,777 | -1.07(-1.80%) |
May 04, 2015 | 59.36 | 59.41 | 59.01 | 59.13 | 2,432,116 | -0.04(-0.06%) |
May 01, 2015 | 59.46 | 59.86 | 59.06 | 59.17 | 2,515,342 | -0.26(-0.43%) |
Apr 30, 2015 | 59.88 | 59.88 | 59.21 | 59.42 | 3,871,823 | -0.75(-1.25%) |
Apr 29, 2015 | 60.47 | 60.79 | 60.00 | 60.18 | 2,145,141 | -0.78(-1.28%) |
Apr 28, 2015 | 60.33 | 61.06 | 60.30 | 60.96 | 2,791,906 | +0.49(+0.81%) |
Apr 27, 2015 | 61.18 | 61.27 | 60.30 | 60.47 | 2,592,443 | -0.70(-1.14%) |
Apr 24, 2015 | 62.09 | 62.22 | 61.12 | 61.16 | 2,640,549 | -0.47(-0.76%) |
Apr 23, 2015 | 60.89 | 61.85 | 60.62 | 61.63 | 5,450,841 | +0.44(+0.72%) |
Apr 22, 2015 | 61.23 | 61.24 | 60.66 | 61.19 | 3,930,449 | +0.16(+0.27%) |
Apr 21, 2015 | 61.56 | 61.57 | 60.88 | 61.03 | 3,400,708 | -0.46(-0.74%) |
Apr 20, 2015 | 61.31 | 61.55 | 61.02 | 61.48 | 2,648,902 | +0.42(+0.69%) |
Apr 17, 2015 | 60.89 | 61.23 | 60.23 | 61.06 | 5,280,709 | -0.11(-0.19%) |
Apr 16, 2015 | 60.77 | 61.27 | 60.32 | 61.18 | 2,530,187 | +0.11(+0.17%) |
Apr 15, 2015 | 61.05 | 61.25 | 60.89 | 61.07 | 2,441,942 | +0.33(+0.54%) |
Apr 14, 2015 | 60.41 | 60.88 | 60.19 | 60.74 | 3,165,578 | +0.28(+0.46%) |
Apr 13, 2015 | 60.23 | 61.99 | 60.03 | 60.47 | 3,530,125 | +0.22(+0.37%) |
Apr 10, 2015 | 60.64 | 60.96 | 60.08 | 60.25 | 1,437,008 | -0.32(-0.53%) |
Apr 09, 2015 | 60.65 | 60.77 | 60.17 | 60.57 | 3,192,299 | -0.16(-0.27%) |
Apr 08, 2015 | 60.89 | 61.08 | 60.32 | 60.73 | 2,744,999 | -0.21(-0.35%) |
Apr 07, 2015 | 61.06 | 61.31 | 60.77 | 60.94 | 2,742,796 | +0.52(+0.86%) |
Apr 06, 2015 | 59.75 | 60.51 | 59.67 | 60.42 | 1,821,414 | +0.56(+0.94%) |
Apr 02, 2015 | 59.58 | 59.86 | 59.86 | 59.86 | 1,637,251 | +0.31(+0.51%) |
Apr 01, 2015 | 58.96 | 59.70 | 58.94 | 59.56 | 2,906,965 | +0.84(+1.43%) |
Mar 31, 2015 | 59.76 | 60.08 | 58.72 | 58.72 | 4,689,662 | -1.32(-2.19%) |
Mar 30, 2015 | 60.36 | 60.57 | 59.95 | 60.03 | 2,176,247 | -0.30(-0.50%) |
Mar 27, 2015 | 60.19 | 60.52 | 59.66 | 60.33 | 4,081,700 | +0.14(+0.24%) |
Mar 26, 2015 | 59.93 | 60.53 | 59.69 | 60.19 | 3,261,498 | -0.02(-0.04%) |
Mar 25, 2015 | 61.06 | 61.25 | 60.18 | 60.21 | 2,039,791 | -0.85(-1.40%) |
Mar 24, 2015 | 61.36 | 61.73 | 61.04 | 61.06 | 2,622,229 | -0.29(-0.48%) |
Mar 23, 2015 | 61.77 | 61.77 | 61.36 | 61.36 | 2,417,969 | -0.39(-0.63%) |
Mar 20, 2015 | 61.38 | 62.11 | 61.19 | 61.75 | 4,087,150 | +0.68(+1.11%) |
Mar 19, 2015 | 61.07 | 61.46 | 60.81 | 61.07 | 3,138,659 | -0.42(-0.68%) |
Mar 18, 2015 | 60.32 | 61.88 | 60.09 | 61.49 | 4,802,293 | +0.65(+1.08%) |
Mar 17, 2015 | 60.76 | 61.01 | 60.56 | 60.84 | 2,055,590 | -0.20(-0.33%) |
Mar 16, 2015 | 60.59 | 61.15 | 60.41 | 61.04 | 2,036,365 | +0.63(+1.05%) |
Mar 13, 2015 | 60.94 | 60.94 | 60.03 | 60.40 | 1,982,896 | -0.74(-1.21%) |
Mar 12, 2015 | 60.74 | 61.18 | 60.45 | 61.14 | 1,723,140 | +0.73(+1.21%) |
Mar 11, 2015 | 60.09 | 60.66 | 59.90 | 60.41 | 2,374,201 | +0.25(+0.41%) |
Mar 10, 2015 | 60.62 | 60.77 | 60.15 | 60.16 | 2,374,811 | -0.66(-1.09%) |
Mar 09, 2015 | 60.66 | 60.96 | 60.37 | 60.82 | 1,985,740 | +0.33(+0.54%) |
Mar 06, 2015 | 60.96 | 61.11 | 60.40 | 60.50 | 3,897,237 | -0.87(-1.41%) |
Mar 05, 2015 | 61.34 | 61.51 | 61.11 | 61.36 | 1,661,125 | +0.31(+0.51%) |
Mar 04, 2015 | 61.32 | 61.39 | 60.88 | 61.05 | 2,666,574 | -0.34(-0.56%) |
Mar 03, 2015 | 61.28 | 61.58 | 61.17 | 61.39 | 3,082,344 | -0.06(-0.10%) |