Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 60.59 | 60.76 | 59.18 | 60.35 | 124,796 | -0.12(-0.19%) |
May 28, 2015 | 60.18 | 60.49 | 59.84 | 60.46 | 32,535 | +0.04(+0.06%) |
May 27, 2015 | 59.95 | 60.60 | 59.56 | 60.43 | 46,381 | +0.37(+0.62%) |
May 26, 2015 | 59.79 | 60.27 | 59.40 | 60.05 | 59,127 | -0.09(-0.15%) |
May 22, 2015 | 60.24 | 60.14 | 60.14 | 60.14 | 32,809 | -0.25(-0.41%) |
May 21, 2015 | 59.96 | 60.66 | 59.56 | 60.39 | 42,156 | +0.43(+0.72%) |
May 20, 2015 | 59.80 | 60.12 | 59.26 | 59.96 | 35,384 | +0.51(+0.85%) |
May 19, 2015 | 60.12 | 60.12 | 59.42 | 59.45 | 50,929 | -0.66(-1.09%) |
May 18, 2015 | 59.18 | 60.58 | 59.17 | 60.11 | 67,251 | +0.98(+1.65%) |
May 15, 2015 | 59.07 | 59.54 | 58.83 | 59.13 | 44,987 | +0.12(+0.21%) |
May 14, 2015 | 58.44 | 59.89 | 58.00 | 59.01 | 58,490 | +0.96(+1.65%) |
May 13, 2015 | 58.16 | 58.58 | 57.75 | 58.05 | 67,759 | +0.03(+0.05%) |
May 12, 2015 | 57.38 | 58.28 | 56.94 | 58.02 | 119,381 | +0.51(+0.89%) |
May 11, 2015 | 57.44 | 58.10 | 57.40 | 57.51 | 105,215 | -0.10(-0.17%) |
May 08, 2015 | 58.32 | 58.32 | 57.43 | 57.61 | 117,586 | +0.00(+0.00%) |
May 07, 2015 | 58.36 | 58.44 | 56.71 | 57.61 | 117,195 | -0.99(-1.70%) |
May 06, 2015 | 60.72 | 60.72 | 58.34 | 58.60 | 157,734 | -1.92(-3.17%) |
May 05, 2015 | 56.76 | 60.96 | 56.76 | 60.52 | 187,479 | -2.47(-3.93%) |
May 04, 2015 | 63.07 | 63.50 | 62.82 | 62.99 | 53,286 | +0.08(+0.13%) |
May 01, 2015 | 62.50 | 63.30 | 61.83 | 62.91 | 61,905 | +0.31(+0.50%) |
Apr 30, 2015 | 63.38 | 63.39 | 62.11 | 62.60 | 72,918 | -1.17(-1.84%) |
Apr 29, 2015 | 64.64 | 64.91 | 63.64 | 63.77 | 43,515 | -1.72(-2.63%) |
Apr 28, 2015 | 64.87 | 65.72 | 64.25 | 65.49 | 38,661 | +0.65(+1.00%) |
Apr 27, 2015 | 65.12 | 66.01 | 64.40 | 64.84 | 31,549 | -0.34(-0.52%) |
Apr 24, 2015 | 66.17 | 66.19 | 64.64 | 65.18 | 33,828 | -1.16(-1.75%) |
Apr 23, 2015 | 65.06 | 66.62 | 64.99 | 66.34 | 37,407 | +0.93(+1.42%) |
Apr 22, 2015 | 65.71 | 65.72 | 64.83 | 65.41 | 27,644 | -0.20(-0.30%) |
Apr 21, 2015 | 65.84 | 66.10 | 65.42 | 65.61 | 20,420 | +0.07(+0.11%) |
Apr 20, 2015 | 64.39 | 65.62 | 64.32 | 65.54 | 53,611 | +1.64(+2.57%) |
Apr 17, 2015 | 64.76 | 64.76 | 63.40 | 63.89 | 41,306 | -1.37(-2.09%) |
Apr 16, 2015 | 65.19 | 65.52 | 65.07 | 65.26 | 75,155 | +0.04(+0.05%) |
Apr 15, 2015 | 65.38 | 65.75 | 64.85 | 65.23 | 91,694 | +0.02(+0.03%) |
Apr 14, 2015 | 65.64 | 65.64 | 65.10 | 65.21 | 52,275 | -0.35(-0.53%) |
Apr 13, 2015 | 66.35 | 66.56 | 65.21 | 65.55 | 59,813 | -0.95(-1.43%) |
Apr 10, 2015 | 66.96 | 66.96 | 66.18 | 66.50 | 52,714 | -0.02(-0.03%) |
Apr 09, 2015 | 67.40 | 68.01 | 65.78 | 66.52 | 82,392 | -1.05(-1.55%) |
Apr 08, 2015 | 66.51 | 67.64 | 66.51 | 67.57 | 94,090 | +0.93(+1.40%) |
Apr 07, 2015 | 66.96 | 66.96 | 66.36 | 66.64 | 60,202 | -0.33(-0.49%) |
Apr 06, 2015 | 66.79 | 67.34 | 66.52 | 66.96 | 48,287 | +0.17(+0.25%) |
Apr 02, 2015 | 66.86 | 66.80 | 66.80 | 66.80 | 41,716 | +0.16(+0.24%) |
Apr 01, 2015 | 66.78 | 67.24 | 65.90 | 66.64 | 89,990 | -0.46(-0.69%) |
Mar 31, 2015 | 66.25 | 67.35 | 66.25 | 67.10 | 63,010 | +0.36(+0.54%) |
Mar 30, 2015 | 66.26 | 67.11 | 66.26 | 66.73 | 68,546 | +0.83(+1.27%) |
Mar 27, 2015 | 66.02 | 66.30 | 65.14 | 65.90 | 77,777 | -0.28(-0.43%) |
Mar 26, 2015 | 66.29 | 66.53 | 65.54 | 66.18 | 52,123 | -0.26(-0.39%) |
Mar 25, 2015 | 68.13 | 68.60 | 66.33 | 66.44 | 71,452 | -1.70(-2.50%) |
Mar 24, 2015 | 68.23 | 68.64 | 67.83 | 68.14 | 50,374 | -0.09(-0.13%) |
Mar 23, 2015 | 67.60 | 68.60 | 67.55 | 68.23 | 53,017 | +0.48(+0.71%) |
Mar 20, 2015 | 66.46 | 68.06 | 66.33 | 67.75 | 112,508 | +1.39(+2.10%) |
Mar 19, 2015 | 65.57 | 66.40 | 65.31 | 66.36 | 56,926 | +0.45(+0.69%) |
Mar 18, 2015 | 64.77 | 66.40 | 64.53 | 65.91 | 64,098 | +0.76(+1.17%) |
Mar 17, 2015 | 64.75 | 65.20 | 64.13 | 65.15 | 64,646 | +0.42(+0.64%) |
Mar 16, 2015 | 64.23 | 64.75 | 63.87 | 64.73 | 59,890 | +1.15(+1.81%) |
Mar 13, 2015 | 63.42 | 63.70 | 61.62 | 63.58 | 44,705 | +0.28(+0.45%) |
Mar 12, 2015 | 61.02 | 63.37 | 61.02 | 63.29 | 65,722 | +2.80(+4.63%) |
Mar 11, 2015 | 62.26 | 63.16 | 59.92 | 60.49 | 115,685 | -1.89(-3.03%) |
Mar 10, 2015 | 62.50 | 62.75 | 61.81 | 62.38 | 88,946 | -0.54(-0.86%) |
Mar 09, 2015 | 62.60 | 63.24 | 62.28 | 62.92 | 55,460 | +0.56(+0.89%) |
Mar 06, 2015 | 62.70 | 63.31 | 62.24 | 62.36 | 67,025 | -0.99(-1.56%) |
Mar 05, 2015 | 63.62 | 63.86 | 62.26 | 63.35 | 65,630 | +0.06(+0.10%) |
Mar 04, 2015 | 63.28 | 64.04 | 62.57 | 63.29 | 70,968 | -0.44(-0.69%) |
Mar 03, 2015 | 64.26 | 64.33 | 63.39 | 63.73 | 47,497 | -0.91(-1.41%) |