Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 62.81 | 63.59 | 62.16 | 63.15 | 47,891 | +0.72(+1.15%) |
May 28, 2015 | 62.35 | 62.61 | 61.96 | 62.43 | 17,626 | -0.13(-0.21%) |
May 27, 2015 | 61.90 | 62.56 | 61.73 | 62.56 | 21,733 | +0.82(+1.33%) |
May 26, 2015 | 62.22 | 62.22 | 61.20 | 61.74 | 41,866 | -0.37(-0.60%) |
May 22, 2015 | 62.36 | 62.11 | 62.11 | 62.11 | 22,200 | +0.14(+0.23%) |
May 21, 2015 | 62.11 | 62.16 | 61.75 | 61.97 | 10,948 | -0.23(-0.37%) |
May 20, 2015 | 62.09 | 62.49 | 61.58 | 62.20 | 47,789 | +0.52(+0.84%) |
May 19, 2015 | 61.35 | 62.07 | 61.35 | 61.68 | 24,442 | +0.11(+0.18%) |
May 18, 2015 | 60.44 | 61.65 | 60.44 | 61.57 | 18,937 | +0.84(+1.38%) |
May 15, 2015 | 61.27 | 61.27 | 60.52 | 60.73 | 6,566 | +0.00(+0.00%) |
May 14, 2015 | 60.32 | 60.83 | 59.79 | 60.73 | 18,762 | +0.75(+1.25%) |
May 13, 2015 | 60.51 | 60.51 | 59.71 | 59.98 | 31,999 | -0.20(-0.33%) |
May 12, 2015 | 59.99 | 60.26 | 59.55 | 60.18 | 23,232 | -0.36(-0.59%) |
May 11, 2015 | 60.96 | 60.96 | 60.50 | 60.54 | 8,306 | +0.27(+0.44%) |
May 08, 2015 | 60.83 | 60.83 | 59.86 | 60.27 | 12,825 | +0.91(+1.53%) |
May 07, 2015 | 58.92 | 59.53 | 58.48 | 59.36 | 23,009 | +0.45(+0.76%) |
May 06, 2015 | 58.91 | 59.18 | 58.27 | 58.91 | 11,757 | +0.39(+0.67%) |
May 05, 2015 | 59.86 | 59.86 | 58.33 | 58.52 | 25,015 | -1.05(-1.76%) |
May 04, 2015 | 59.20 | 60.47 | 59.20 | 59.57 | 15,393 | +0.43(+0.73%) |
May 01, 2015 | 57.99 | 59.14 | 57.99 | 59.14 | 15,843 | +1.44(+2.49%) |
Apr 30, 2015 | 59.66 | 59.68 | 57.28 | 57.70 | 48,045 | -2.10(-3.51%) |
Apr 29, 2015 | 60.23 | 60.23 | 59.01 | 59.80 | 43,318 | -0.34(-0.57%) |
Apr 28, 2015 | 61.25 | 61.25 | 59.26 | 60.14 | 30,021 | -0.95(-1.56%) |
Apr 27, 2015 | 64.10 | 64.11 | 61.06 | 61.09 | 52,477 | -2.85(-4.46%) |
Apr 24, 2015 | 64.47 | 64.47 | 63.87 | 63.94 | 32,869 | -0.51(-0.79%) |
Apr 23, 2015 | 64.35 | 64.52 | 63.39 | 64.45 | 29,401 | +0.80(+1.26%) |
Apr 22, 2015 | 64.27 | 64.27 | 63.36 | 63.65 | 17,420 | -0.14(-0.22%) |
Apr 21, 2015 | 63.63 | 63.93 | 63.37 | 63.79 | 25,169 | +0.90(+1.43%) |
Apr 20, 2015 | 63.07 | 63.99 | 62.45 | 62.89 | 17,559 | +0.34(+0.54%) |
Apr 17, 2015 | 63.28 | 63.28 | 62.02 | 62.55 | 15,446 | -0.83(-1.31%) |
Apr 16, 2015 | 63.28 | 63.48 | 62.98 | 63.38 | 39,853 | +0.45(+0.72%) |
Apr 15, 2015 | 62.77 | 63.23 | 62.77 | 62.93 | 23,531 | +0.10(+0.16%) |
Apr 14, 2015 | 63.46 | 63.46 | 62.62 | 62.83 | 19,750 | -0.23(-0.36%) |
Apr 13, 2015 | 62.87 | 63.72 | 62.87 | 63.06 | 31,671 | +0.33(+0.53%) |
Apr 10, 2015 | 62.15 | 63.03 | 61.97 | 62.73 | 15,139 | +0.55(+0.88%) |
Apr 09, 2015 | 62.48 | 62.49 | 61.62 | 62.18 | 23,991 | -0.08(-0.13%) |
Apr 08, 2015 | 60.99 | 62.34 | 60.99 | 62.26 | 23,586 | +1.42(+2.34%) |
Apr 07, 2015 | 60.69 | 61.57 | 60.69 | 60.84 | 38,924 | +0.34(+0.56%) |
Apr 06, 2015 | 60.17 | 60.99 | 60.01 | 60.50 | 18,310 | +0.02(+0.03%) |
Apr 02, 2015 | 60.54 | 60.48 | 60.48 | 60.48 | 13,800 | +0.13(+0.22%) |
Apr 01, 2015 | 60.75 | 60.76 | 59.50 | 60.35 | 11,968 | -0.25(-0.41%) |
Mar 31, 2015 | 61.38 | 61.66 | 60.60 | 60.60 | 19,651 | -1.08(-1.75%) |
Mar 30, 2015 | 61.59 | 61.72 | 61.05 | 61.68 | 66,543 | +1.07(+1.77%) |
Mar 27, 2015 | 60.45 | 60.78 | 60.05 | 60.61 | 16,595 | +1.20(+2.02%) |
Mar 26, 2015 | 59.18 | 60.19 | 58.65 | 59.41 | 20,233 | -0.42(-0.70%) |
Mar 25, 2015 | 62.14 | 62.30 | 59.78 | 59.83 | 28,169 | -2.47(-3.96%) |
Mar 24, 2015 | 62.61 | 63.17 | 62.16 | 62.30 | 30,115 | -0.26(-0.41%) |
Mar 23, 2015 | 63.01 | 63.04 | 62.22 | 62.56 | 21,909 | -0.75(-1.19%) |
Mar 20, 2015 | 64.61 | 64.61 | 63.17 | 63.31 | 38,742 | -0.61(-0.95%) |
Mar 19, 2015 | 62.69 | 64.12 | 62.69 | 63.92 | 36,086 | +1.45(+2.32%) |
Mar 18, 2015 | 61.86 | 62.92 | 61.75 | 62.47 | 23,706 | +0.26(+0.42%) |
Mar 17, 2015 | 61.66 | 62.36 | 61.58 | 62.21 | 36,285 | +0.26(+0.42%) |
Mar 16, 2015 | 60.51 | 62.05 | 60.51 | 61.95 | 26,462 | +1.38(+2.28%) |
Mar 13, 2015 | 60.28 | 60.82 | 60.07 | 60.57 | 12,685 | +0.23(+0.38%) |
Mar 12, 2015 | 59.86 | 60.34 | 59.86 | 60.34 | 16,947 | +0.58(+0.97%) |
Mar 11, 2015 | 59.93 | 60.01 | 59.36 | 59.76 | 17,429 | +0.22(+0.37%) |
Mar 10, 2015 | 58.95 | 60.08 | 58.75 | 59.54 | 19,858 | -0.21(-0.35%) |
Mar 09, 2015 | 60.00 | 60.01 | 59.21 | 59.75 | 35,271 | +0.07(+0.12%) |
Mar 06, 2015 | 60.15 | 60.98 | 59.52 | 59.68 | 34,325 | -0.64(-1.06%) |
Mar 05, 2015 | 59.75 | 60.63 | 59.75 | 60.32 | 33,274 | +0.82(+1.38%) |
Mar 04, 2015 | 59.19 | 59.66 | 58.46 | 59.50 | 42,475 | +0.49(+0.83%) |
Mar 03, 2015 | 58.71 | 59.01 | 58.34 | 59.01 | 42,522 | -0.29(-0.49%) |