Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 61.05 | 61.21 | 59.53 | 60.01 | 69,809 | -1.16(-1.90%) |
May 28, 2015 | 60.68 | 61.48 | 59.87 | 61.17 | 162,941 | +0.28(+0.46%) |
May 27, 2015 | 60.67 | 61.54 | 60.16 | 60.89 | 62,681 | +0.43(+0.71%) |
May 26, 2015 | 59.89 | 60.88 | 59.62 | 60.46 | 116,721 | +0.00(+0.00%) |
May 22, 2015 | 60.93 | 60.46 | 60.46 | 60.46 | 92,900 | -0.68(-1.11%) |
May 21, 2015 | 61.35 | 61.85 | 60.99 | 61.14 | 69,981 | -0.23(-0.37%) |
May 20, 2015 | 61.84 | 62.19 | 61.21 | 61.37 | 72,153 | -0.41(-0.66%) |
May 19, 2015 | 62.29 | 62.71 | 61.53 | 61.78 | 89,105 | -0.47(-0.76%) |
May 18, 2015 | 62.23 | 62.46 | 61.99 | 62.25 | 82,189 | -0.23(-0.37%) |
May 15, 2015 | 62.82 | 62.82 | 62.20 | 62.48 | 55,895 | -0.25(-0.40%) |
May 14, 2015 | 62.31 | 63.52 | 62.30 | 62.73 | 66,267 | +0.58(+0.93%) |
May 13, 2015 | 61.80 | 63.08 | 61.46 | 62.15 | 150,155 | -0.05(-0.08%) |
May 12, 2015 | 62.78 | 62.78 | 61.33 | 62.20 | 66,806 | -0.60(-0.96%) |
May 11, 2015 | 62.76 | 63.38 | 62.47 | 62.80 | 123,513 | -0.18(-0.29%) |
May 08, 2015 | 63.45 | 63.89 | 62.90 | 62.98 | 71,552 | +0.00(+0.00%) |
May 07, 2015 | 63.17 | 63.89 | 61.37 | 62.98 | 277,661 | -0.35(-0.55%) |
May 06, 2015 | 63.46 | 63.80 | 62.90 | 63.33 | 100,229 | +0.14(+0.22%) |
May 05, 2015 | 64.46 | 64.54 | 62.99 | 63.19 | 146,240 | -1.16(-1.80%) |
May 04, 2015 | 63.95 | 65.27 | 63.95 | 64.35 | 92,864 | +0.25(+0.39%) |
May 01, 2015 | 63.94 | 64.56 | 63.65 | 64.10 | 78,753 | +0.13(+0.20%) |
Apr 30, 2015 | 63.97 | 64.46 | 63.72 | 63.97 | 150,354 | -0.26(-0.40%) |
Apr 29, 2015 | 63.85 | 64.56 | 63.62 | 64.23 | 83,540 | -0.07(-0.11%) |
Apr 28, 2015 | 64.56 | 65.33 | 63.92 | 64.30 | 267,771 | -0.41(-0.63%) |
Apr 27, 2015 | 64.34 | 65.31 | 64.18 | 64.71 | 124,736 | +0.33(+0.51%) |
Apr 24, 2015 | 63.95 | 64.81 | 63.26 | 64.38 | 104,431 | +0.21(+0.33%) |
Apr 23, 2015 | 63.00 | 64.64 | 60.52 | 64.17 | 252,842 | +1.19(+1.89%) |
Apr 22, 2015 | 62.93 | 63.68 | 62.69 | 62.98 | 198,696 | -0.07(-0.11%) |
Apr 21, 2015 | 65.13 | 65.34 | 62.94 | 63.05 | 195,113 | -2.15(-3.30%) |
Apr 20, 2015 | 65.03 | 65.53 | 64.98 | 65.20 | 164,032 | +0.24(+0.37%) |
Apr 17, 2015 | 65.39 | 65.76 | 64.76 | 64.96 | 102,252 | -0.86(-1.31%) |
Apr 16, 2015 | 65.23 | 66.42 | 65.20 | 65.82 | 116,298 | +0.22(+0.34%) |
Apr 15, 2015 | 64.80 | 65.93 | 64.54 | 65.60 | 149,539 | +0.74(+1.14%) |
Apr 14, 2015 | 65.88 | 65.94 | 64.44 | 64.86 | 172,031 | -0.78(-1.19%) |
Apr 13, 2015 | 66.36 | 66.36 | 65.25 | 65.64 | 69,694 | -0.39(-0.59%) |
Apr 10, 2015 | 66.35 | 66.77 | 65.53 | 66.03 | 68,969 | -0.31(-0.47%) |
Apr 09, 2015 | 66.28 | 66.69 | 65.44 | 66.34 | 98,402 | -0.09(-0.14%) |
Apr 08, 2015 | 66.03 | 67.07 | 65.85 | 66.43 | 154,578 | +0.46(+0.70%) |
Apr 07, 2015 | 66.38 | 66.50 | 65.75 | 65.97 | 116,300 | -0.30(-0.45%) |
Apr 06, 2015 | 66.47 | 66.83 | 66.11 | 66.27 | 105,469 | -0.39(-0.59%) |
Apr 02, 2015 | 67.67 | 66.66 | 66.66 | 66.66 | 221,900 | -1.17(-1.72%) |
Apr 01, 2015 | 64.96 | 67.98 | 64.93 | 67.83 | 282,978 | +2.53(+3.87%) |
Mar 31, 2015 | 62.81 | 65.44 | 61.86 | 65.30 | 418,658 | +1.83(+2.88%) |
Mar 30, 2015 | 63.75 | 64.05 | 63.38 | 63.47 | 196,908 | -0.18(-0.28%) |
Mar 27, 2015 | 63.62 | 64.22 | 63.19 | 63.65 | 258,747 | -0.09(-0.14%) |
Mar 26, 2015 | 64.51 | 64.73 | 63.00 | 63.74 | 142,864 | -0.77(-1.19%) |
Mar 25, 2015 | 64.64 | 65.21 | 64.04 | 64.51 | 210,696 | -0.55(-0.85%) |
Mar 24, 2015 | 64.01 | 65.07 | 63.69 | 65.06 | 126,599 | +1.06(+1.66%) |
Mar 23, 2015 | 65.90 | 65.90 | 63.96 | 64.00 | 80,624 | -2.10(-3.18%) |
Mar 20, 2015 | 65.15 | 66.71 | 64.71 | 66.10 | 162,878 | +1.32(+2.04%) |
Mar 19, 2015 | 64.92 | 64.94 | 64.17 | 64.78 | 61,726 | -0.08(-0.12%) |
Mar 18, 2015 | 64.64 | 65.28 | 63.58 | 64.86 | 154,658 | +0.08(+0.12%) |
Mar 17, 2015 | 62.48 | 64.85 | 61.96 | 64.78 | 175,683 | +2.21(+3.53%) |
Mar 16, 2015 | 63.98 | 64.52 | 62.26 | 62.57 | 132,490 | -1.34(-2.10%) |
Mar 13, 2015 | 61.71 | 64.19 | 61.46 | 63.91 | 160,705 | +2.32(+3.77%) |
Mar 12, 2015 | 61.32 | 62.49 | 60.96 | 61.59 | 124,222 | +0.64(+1.05%) |
Mar 11, 2015 | 60.26 | 61.36 | 59.74 | 60.95 | 160,651 | +0.66(+1.09%) |
Mar 10, 2015 | 60.60 | 60.85 | 59.61 | 60.29 | 108,362 | -0.86(-1.41%) |
Mar 09, 2015 | 61.13 | 61.73 | 60.41 | 61.15 | 68,585 | +0.12(+0.20%) |
Mar 06, 2015 | 61.61 | 61.89 | 60.50 | 61.03 | 175,195 | -1.17(-1.88%) |
Mar 05, 2015 | 62.14 | 62.62 | 61.28 | 62.20 | 111,768 | -0.02(-0.03%) |
Mar 04, 2015 | 62.46 | 62.66 | 61.34 | 62.22 | 96,582 | -0.51(-0.81%) |
Mar 03, 2015 | 62.48 | 62.99 | 61.37 | 62.73 | 167,020 | +0.25(+0.40%) |