Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 62.58 | 63.44 | 62.30 | 62.99 | 296,501 | +0.42(+0.67%) |
May 28, 2015 | 62.43 | 62.67 | 62.03 | 62.57 | 126,650 | +0.18(+0.29%) |
May 27, 2015 | 62.02 | 62.49 | 61.61 | 62.39 | 183,263 | +0.64(+1.04%) |
May 26, 2015 | 62.19 | 62.47 | 61.50 | 61.75 | 372,943 | -0.72(-1.15%) |
May 22, 2015 | 62.63 | 62.47 | 62.47 | 62.47 | 337,800 | -0.06(-0.10%) |
May 21, 2015 | 62.17 | 62.83 | 61.47 | 62.53 | 417,902 | +0.53(+0.85%) |
May 20, 2015 | 64.11 | 64.11 | 61.26 | 62.00 | 905,426 | -2.65(-4.10%) |
May 19, 2015 | 61.71 | 64.74 | 61.57 | 64.65 | 587,939 | +2.87(+4.65%) |
May 18, 2015 | 61.45 | 61.96 | 60.78 | 61.78 | 263,444 | +0.07(+0.11%) |
May 15, 2015 | 61.32 | 61.93 | 60.60 | 61.71 | 299,717 | +0.10(+0.16%) |
May 14, 2015 | 61.44 | 61.73 | 60.91 | 61.61 | 104,816 | +0.50(+0.82%) |
May 13, 2015 | 60.83 | 61.19 | 60.42 | 61.11 | 95,883 | +0.50(+0.82%) |
May 12, 2015 | 60.58 | 61.03 | 59.77 | 60.61 | 89,046 | -0.30(-0.49%) |
May 11, 2015 | 61.03 | 61.69 | 60.75 | 60.91 | 79,081 | -0.12(-0.20%) |
May 08, 2015 | 61.48 | 62.11 | 60.86 | 61.03 | 100,443 | +0.11(+0.18%) |
May 07, 2015 | 60.30 | 61.30 | 60.03 | 60.92 | 88,477 | +0.47(+0.78%) |
May 06, 2015 | 60.67 | 60.82 | 59.70 | 60.45 | 112,599 | -0.01(-0.02%) |
May 05, 2015 | 61.64 | 62.24 | 60.16 | 60.46 | 143,185 | -1.58(-2.55%) |
May 04, 2015 | 60.23 | 62.28 | 60.23 | 62.04 | 257,371 | +1.75(+2.90%) |
May 01, 2015 | 60.19 | 60.91 | 59.74 | 60.29 | 195,938 | +0.17(+0.28%) |
Apr 30, 2015 | 61.32 | 62.72 | 60.09 | 60.12 | 182,338 | -1.55(-2.51%) |
Apr 29, 2015 | 62.79 | 62.94 | 61.44 | 61.67 | 98,986 | -1.39(-2.20%) |
Apr 28, 2015 | 62.08 | 63.15 | 61.92 | 63.06 | 122,009 | +1.01(+1.63%) |
Apr 27, 2015 | 62.17 | 63.28 | 61.72 | 62.05 | 126,369 | -0.07(-0.11%) |
Apr 24, 2015 | 61.89 | 62.25 | 61.56 | 62.12 | 87,728 | +0.19(+0.31%) |
Apr 23, 2015 | 62.03 | 62.99 | 61.65 | 61.93 | 104,741 | -0.21(-0.34%) |
Apr 22, 2015 | 62.85 | 62.85 | 61.62 | 62.14 | 120,501 | -0.45(-0.72%) |
Apr 21, 2015 | 62.27 | 62.89 | 61.72 | 62.59 | 129,464 | +0.45(+0.72%) |
Apr 20, 2015 | 62.05 | 62.95 | 61.88 | 62.14 | 118,196 | +0.19(+0.31%) |
Apr 17, 2015 | 62.81 | 63.00 | 61.45 | 61.95 | 166,394 | -1.35(-2.13%) |
Apr 16, 2015 | 63.12 | 63.47 | 62.94 | 63.30 | 118,178 | +0.12(+0.19%) |
Apr 15, 2015 | 63.13 | 63.40 | 62.86 | 63.18 | 160,091 | +0.19(+0.30%) |
Apr 14, 2015 | 62.53 | 63.21 | 62.42 | 62.99 | 177,579 | +0.24(+0.38%) |
Apr 13, 2015 | 62.23 | 62.97 | 62.23 | 62.75 | 150,624 | +0.51(+0.82%) |
Apr 10, 2015 | 61.36 | 62.37 | 61.17 | 62.24 | 139,622 | +1.12(+1.83%) |
Apr 09, 2015 | 60.66 | 61.18 | 60.24 | 61.12 | 110,270 | +0.48(+0.79%) |
Apr 08, 2015 | 60.50 | 60.79 | 60.34 | 60.64 | 126,508 | +0.18(+0.30%) |
Apr 07, 2015 | 60.23 | 60.94 | 60.08 | 60.46 | 113,537 | +0.12(+0.20%) |
Apr 06, 2015 | 59.67 | 60.65 | 59.63 | 60.34 | 146,069 | +0.35(+0.58%) |
Apr 02, 2015 | 59.95 | 59.99 | 59.99 | 59.99 | 117,300 | -0.09(-0.15%) |
Apr 01, 2015 | 59.34 | 60.49 | 58.99 | 60.08 | 193,414 | +0.47(+0.79%) |
Mar 31, 2015 | 59.50 | 59.76 | 58.91 | 59.61 | 158,034 | -0.04(-0.07%) |
Mar 30, 2015 | 59.40 | 59.83 | 59.12 | 59.65 | 129,108 | +0.45(+0.76%) |
Mar 27, 2015 | 58.30 | 59.52 | 58.20 | 59.20 | 213,575 | +0.87(+1.49%) |
Mar 26, 2015 | 57.87 | 58.78 | 57.59 | 58.33 | 179,225 | +0.25(+0.43%) |
Mar 25, 2015 | 59.44 | 59.59 | 58.02 | 58.08 | 214,993 | -1.11(-1.88%) |
Mar 24, 2015 | 59.86 | 60.81 | 58.82 | 59.19 | 333,162 | -0.92(-1.53%) |
Mar 23, 2015 | 60.78 | 61.08 | 59.86 | 60.11 | 259,660 | -0.93(-1.52%) |
Mar 20, 2015 | 61.16 | 61.81 | 60.90 | 61.04 | 547,485 | +0.00(+0.00%) |
Mar 19, 2015 | 62.57 | 62.80 | 60.71 | 61.04 | 318,721 | -1.77(-2.82%) |
Mar 18, 2015 | 62.80 | 62.97 | 62.09 | 62.81 | 198,255 | -0.09(-0.14%) |
Mar 17, 2015 | 62.75 | 63.25 | 62.16 | 62.90 | 203,375 | -0.14(-0.22%) |
Mar 16, 2015 | 62.55 | 63.34 | 62.55 | 63.04 | 201,154 | +0.51(+0.82%) |
Mar 13, 2015 | 63.64 | 64.08 | 62.39 | 62.53 | 170,462 | -1.12(-1.76%) |
Mar 12, 2015 | 63.97 | 64.00 | 62.23 | 63.65 | 211,686 | +0.08(+0.13%) |
Mar 11, 2015 | 62.90 | 63.71 | 62.59 | 63.57 | 219,381 | +0.70(+1.11%) |
Mar 10, 2015 | 63.79 | 64.44 | 62.70 | 62.87 | 229,241 | -1.63(-2.53%) |
Mar 09, 2015 | 64.43 | 64.95 | 64.02 | 64.50 | 174,038 | +0.00(+0.00%) |
Mar 06, 2015 | 64.20 | 64.99 | 63.88 | 64.50 | 174,914 | -0.25(-0.39%) |
Mar 05, 2015 | 64.88 | 65.03 | 64.27 | 64.75 | 119,089 | -0.03(-0.05%) |
Mar 04, 2015 | 65.18 | 65.36 | 64.28 | 64.78 | 165,142 | -0.70(-1.07%) |
Mar 03, 2015 | 64.90 | 65.70 | 64.79 | 65.48 | 134,985 | +0.18(+0.28%) |