Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 61.42 | 61.64 | 61.25 | 61.25 | 104,563 | +0.02(+0.03%) |
May 28, 2015 | 61.39 | 61.48 | 61.18 | 61.23 | 315,551 | -0.29(-0.47%) |
May 27, 2015 | 61.40 | 61.55 | 61.17 | 61.52 | 270,678 | +0.14(+0.22%) |
May 26, 2015 | 60.85 | 61.42 | 60.85 | 61.38 | 161,691 | +0.69(+1.14%) |
May 22, 2015 | 60.77 | 60.69 | 60.69 | 60.69 | 72,134 | -0.06(-0.09%) |
May 21, 2015 | 60.54 | 60.82 | 60.45 | 60.75 | 892,755 | +0.48(+0.80%) |
May 20, 2015 | 60.51 | 60.61 | 60.24 | 60.27 | 1,385,663 | -0.23(-0.39%) |
May 19, 2015 | 60.49 | 61.01 | 60.44 | 60.50 | 334,705 | -0.37(-0.60%) |
May 18, 2015 | 61.32 | 61.39 | 60.80 | 60.87 | 313,571 | -0.63(-1.03%) |
May 15, 2015 | 61.13 | 61.60 | 61.00 | 61.50 | 808,289 | +0.85(+1.41%) |
May 14, 2015 | 60.48 | 60.82 | 60.48 | 60.64 | 313,438 | +0.35(+0.58%) |
May 13, 2015 | 61.11 | 61.16 | 60.26 | 60.29 | 261,977 | -0.50(-0.82%) |
May 12, 2015 | 60.47 | 61.00 | 60.31 | 60.79 | 248,904 | +0.06(+0.09%) |
May 11, 2015 | 61.47 | 61.49 | 60.65 | 60.73 | 189,725 | -1.03(-1.67%) |
May 08, 2015 | 62.09 | 62.15 | 61.68 | 61.77 | 691,524 | +0.26(+0.43%) |
May 07, 2015 | 61.34 | 61.64 | 61.27 | 61.51 | 367,729 | +0.42(+0.69%) |
May 06, 2015 | 61.50 | 61.59 | 60.80 | 61.09 | 1,257,679 | -0.64(-1.04%) |
May 05, 2015 | 61.80 | 61.87 | 61.32 | 61.73 | 808,011 | -0.10(-0.17%) |
May 04, 2015 | 62.37 | 62.50 | 61.82 | 61.83 | 397,374 | -0.45(-0.73%) |
May 01, 2015 | 62.77 | 62.84 | 62.10 | 62.28 | 1,167,365 | -0.77(-1.22%) |
Apr 30, 2015 | 62.68 | 63.05 | 62.53 | 63.05 | 1,758,759 | +0.13(+0.21%) |
Apr 29, 2015 | 62.98 | 63.15 | 62.66 | 62.92 | 613,368 | -0.68(-1.07%) |
Apr 28, 2015 | 63.98 | 64.03 | 63.58 | 63.60 | 114,808 | -0.64(-0.99%) |
Apr 27, 2015 | 64.36 | 64.36 | 64.03 | 64.24 | 329,860 | +0.03(+0.05%) |
Apr 24, 2015 | 64.23 | 64.32 | 63.94 | 64.20 | 177,032 | +0.12(+0.19%) |
Apr 23, 2015 | 64.21 | 64.28 | 63.90 | 64.08 | 1,250,666 | +0.03(+0.04%) |
Apr 22, 2015 | 64.70 | 64.71 | 64.00 | 64.05 | 211,775 | -0.69(-1.06%) |
Apr 21, 2015 | 64.86 | 64.86 | 64.63 | 64.74 | 202,855 | -0.12(-0.18%) |
Apr 20, 2015 | 65.10 | 65.11 | 64.62 | 64.86 | 352,792 | -0.25(-0.38%) |
Apr 17, 2015 | 64.53 | 65.15 | 64.48 | 65.10 | 304,418 | +0.47(+0.72%) |
Apr 16, 2015 | 64.89 | 64.89 | 64.36 | 64.64 | 228,201 | -0.25(-0.39%) |
Apr 15, 2015 | 65.02 | 65.16 | 64.80 | 64.89 | 67,005 | +0.14(+0.21%) |
Apr 14, 2015 | 64.98 | 65.21 | 64.73 | 64.75 | 111,446 | +0.15(+0.23%) |
Apr 13, 2015 | 64.56 | 64.71 | 64.56 | 64.60 | 80,780 | +0.05(+0.07%) |
Apr 10, 2015 | 64.86 | 64.92 | 64.54 | 64.56 | 145,292 | -0.03(-0.05%) |
Apr 09, 2015 | 65.10 | 65.12 | 64.45 | 64.59 | 142,242 | -0.46(-0.71%) |
Apr 08, 2015 | 65.07 | 65.16 | 64.76 | 65.05 | 223,873 | -0.05(-0.07%) |
Apr 07, 2015 | 64.78 | 65.18 | 64.60 | 65.10 | 341,361 | +0.62(+0.97%) |
Apr 06, 2015 | 64.97 | 65.02 | 64.37 | 64.47 | 145,004 | -0.23(-0.36%) |
Apr 02, 2015 | 65.06 | 64.71 | 64.71 | 64.71 | 65,262 | -0.33(-0.51%) |
Apr 01, 2015 | 64.95 | 65.13 | 64.74 | 65.04 | 186,872 | +0.67(+1.05%) |
Mar 31, 2015 | 64.30 | 64.58 | 64.09 | 64.36 | 484,215 | -0.04(-0.07%) |
Mar 30, 2015 | 64.47 | 64.51 | 64.24 | 64.41 | 236,764 | -0.06(-0.10%) |
Mar 27, 2015 | 64.17 | 64.61 | 64.17 | 64.47 | 181,799 | +0.53(+0.83%) |
Mar 26, 2015 | 64.73 | 64.89 | 63.87 | 63.93 | 245,947 | -0.76(-1.17%) |
Mar 25, 2015 | 65.02 | 65.02 | 64.64 | 64.69 | 706,915 | -0.31(-0.48%) |
Mar 24, 2015 | 64.74 | 65.02 | 64.59 | 65.01 | 106,803 | +0.49(+0.75%) |
Mar 23, 2015 | 64.45 | 64.62 | 64.31 | 64.52 | 126,412 | +0.03(+0.04%) |
Mar 20, 2015 | 64.60 | 64.73 | 64.30 | 64.49 | 1,562,088 | +0.07(+0.11%) |
Mar 19, 2015 | 64.52 | 64.67 | 64.12 | 64.43 | 213,136 | -0.31(-0.49%) |
Mar 18, 2015 | 63.97 | 64.74 | 63.61 | 64.74 | 248,442 | +1.10(+1.73%) |
Mar 17, 2015 | 63.41 | 63.64 | 63.28 | 63.64 | 98,596 | +0.30(+0.48%) |
Mar 16, 2015 | 63.55 | 63.61 | 63.11 | 63.34 | 200,288 | +0.25(+0.39%) |
Mar 13, 2015 | 63.20 | 63.50 | 63.04 | 63.09 | 130,113 | -0.42(-0.66%) |
Mar 12, 2015 | 63.74 | 63.95 | 63.31 | 63.51 | 235,043 | +0.05(+0.08%) |
Mar 11, 2015 | 63.27 | 63.67 | 63.22 | 63.46 | 114,020 | +0.44(+0.69%) |
Mar 10, 2015 | 62.96 | 63.24 | 62.93 | 63.02 | 161,395 | +0.42(+0.67%) |
Mar 09, 2015 | 62.93 | 63.04 | 62.46 | 62.61 | 2,963,149 | -0.05(-0.08%) |
Mar 06, 2015 | 63.11 | 63.16 | 62.44 | 62.65 | 424,566 | -0.79(-1.25%) |
Mar 05, 2015 | 63.54 | 63.76 | 63.37 | 63.45 | 110,232 | +0.03(+0.04%) |
Mar 04, 2015 | 63.55 | 63.77 | 63.27 | 63.42 | 557,616 | +0.06(+0.10%) |
Mar 03, 2015 | 63.54 | 63.64 | 63.34 | 63.36 | 72,112 | +0.04(+0.06%) |