Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 62.27 | 62.92 | 61.40 | 62.24 | 126,611 | -0.12(-0.19%) |
May 28, 2015 | 61.83 | 62.55 | 61.45 | 62.36 | 72,180 | +0.34(+0.55%) |
May 27, 2015 | 62.31 | 62.61 | 61.16 | 62.02 | 112,529 | -0.23(-0.37%) |
May 26, 2015 | 63.13 | 63.51 | 61.74 | 62.25 | 79,418 | -1.26(-1.98%) |
May 22, 2015 | 64.72 | 63.51 | 63.51 | 63.51 | 78,100 | -1.26(-1.95%) |
May 21, 2015 | 62.84 | 66.37 | 62.84 | 64.77 | 186,589 | +1.99(+3.17%) |
May 20, 2015 | 63.34 | 63.38 | 62.59 | 62.78 | 69,295 | -0.63(-0.99%) |
May 19, 2015 | 63.83 | 63.96 | 63.04 | 63.41 | 71,898 | -0.65(-1.01%) |
May 18, 2015 | 63.01 | 64.70 | 62.55 | 64.06 | 119,622 | +1.47(+2.35%) |
May 15, 2015 | 62.50 | 62.99 | 62.18 | 62.59 | 81,394 | -0.17(-0.27%) |
May 14, 2015 | 62.00 | 62.98 | 61.66 | 62.76 | 60,951 | +1.06(+1.72%) |
May 13, 2015 | 61.89 | 62.33 | 61.69 | 61.70 | 54,100 | +0.15(+0.24%) |
May 12, 2015 | 61.96 | 62.27 | 61.20 | 61.55 | 55,383 | -0.47(-0.76%) |
May 11, 2015 | 61.38 | 62.93 | 61.38 | 62.02 | 96,612 | +0.86(+1.41%) |
May 08, 2015 | 60.58 | 61.25 | 60.33 | 61.16 | 190,812 | +0.56(+0.92%) |
May 07, 2015 | 60.01 | 60.95 | 59.54 | 60.60 | 208,881 | +0.40(+0.66%) |
May 06, 2015 | 60.10 | 60.42 | 59.75 | 60.20 | 120,150 | +0.11(+0.18%) |
May 05, 2015 | 59.67 | 61.00 | 59.40 | 60.09 | 157,966 | +0.00(+0.00%) |
May 04, 2015 | 60.00 | 60.90 | 59.96 | 60.09 | 148,947 | -0.05(-0.08%) |
May 01, 2015 | 60.07 | 60.46 | 59.42 | 60.14 | 225,486 | +0.14(+0.23%) |
Apr 30, 2015 | 62.97 | 63.29 | 58.26 | 60.00 | 406,253 | -3.67(-5.76%) |
Apr 29, 2015 | 64.37 | 64.48 | 63.52 | 63.67 | 110,099 | -1.33(-2.05%) |
Apr 28, 2015 | 63.76 | 65.34 | 62.75 | 65.00 | 112,500 | +0.25(+0.39%) |
Apr 27, 2015 | 65.00 | 65.59 | 64.05 | 64.75 | 75,661 | -0.39(-0.60%) |
Apr 24, 2015 | 66.94 | 66.94 | 64.90 | 65.14 | 64,084 | -1.57(-2.35%) |
Apr 23, 2015 | 66.41 | 67.04 | 66.37 | 66.71 | 38,137 | -0.09(-0.13%) |
Apr 22, 2015 | 66.79 | 67.00 | 65.74 | 66.80 | 57,686 | -0.18(-0.27%) |
Apr 21, 2015 | 67.20 | 67.27 | 66.25 | 66.98 | 114,513 | -0.17(-0.25%) |
Apr 20, 2015 | 67.61 | 67.69 | 66.71 | 67.15 | 85,538 | -0.23(-0.34%) |
Apr 17, 2015 | 67.18 | 67.75 | 66.45 | 67.38 | 110,283 | -0.76(-1.12%) |
Apr 16, 2015 | 67.38 | 68.41 | 66.93 | 68.14 | 84,994 | +0.40(+0.59%) |
Apr 15, 2015 | 66.29 | 67.97 | 65.94 | 67.74 | 82,706 | +1.94(+2.95%) |
Apr 14, 2015 | 66.49 | 66.75 | 65.25 | 65.80 | 103,468 | -0.78(-1.17%) |
Apr 13, 2015 | 66.72 | 67.03 | 66.09 | 66.58 | 59,448 | -0.24(-0.36%) |
Apr 10, 2015 | 67.18 | 67.20 | 66.29 | 66.82 | 55,192 | -0.04(-0.06%) |
Apr 09, 2015 | 66.89 | 67.27 | 65.33 | 66.86 | 72,017 | +0.05(+0.07%) |
Apr 08, 2015 | 65.01 | 66.89 | 64.73 | 66.81 | 86,145 | +1.65(+2.53%) |
Apr 07, 2015 | 65.02 | 65.47 | 64.42 | 65.16 | 76,106 | +0.13(+0.20%) |
Apr 06, 2015 | 64.37 | 65.38 | 64.08 | 65.03 | 52,795 | +0.42(+0.65%) |
Apr 02, 2015 | 64.14 | 64.61 | 64.61 | 64.61 | 54,900 | +0.31(+0.48%) |
Apr 01, 2015 | 64.59 | 65.14 | 63.45 | 64.30 | 177,940 | -0.66(-1.02%) |
Mar 31, 2015 | 65.72 | 65.72 | 64.34 | 64.96 | 78,270 | -1.19(-1.80%) |
Mar 30, 2015 | 64.45 | 66.32 | 64.25 | 66.15 | 88,451 | +1.96(+3.05%) |
Mar 27, 2015 | 64.45 | 64.94 | 63.85 | 64.19 | 85,057 | -0.42(-0.65%) |
Mar 26, 2015 | 64.91 | 65.46 | 64.25 | 64.61 | 88,238 | -0.41(-0.63%) |
Mar 25, 2015 | 67.62 | 67.82 | 64.91 | 65.02 | 118,964 | -2.60(-3.85%) |
Mar 24, 2015 | 67.75 | 68.44 | 67.24 | 67.62 | 145,055 | -0.35(-0.51%) |
Mar 23, 2015 | 67.04 | 68.50 | 66.93 | 67.97 | 110,232 | +0.64(+0.95%) |
Mar 20, 2015 | 66.22 | 67.73 | 65.90 | 67.33 | 222,669 | +1.40(+2.12%) |
Mar 19, 2015 | 65.54 | 66.20 | 64.85 | 65.93 | 66,414 | +0.19(+0.29%) |
Mar 18, 2015 | 64.76 | 66.13 | 64.23 | 65.74 | 80,833 | +0.74(+1.14%) |
Mar 17, 2015 | 65.06 | 65.39 | 64.42 | 65.00 | 127,430 | -0.28(-0.43%) |
Mar 16, 2015 | 66.40 | 66.64 | 65.19 | 65.28 | 110,572 | -0.85(-1.29%) |
Mar 13, 2015 | 66.38 | 66.38 | 64.83 | 66.13 | 81,204 | -0.28(-0.42%) |
Mar 12, 2015 | 65.75 | 66.48 | 65.06 | 66.41 | 85,094 | +1.00(+1.53%) |
Mar 11, 2015 | 63.94 | 65.75 | 63.26 | 65.41 | 112,661 | +1.73(+2.72%) |
Mar 10, 2015 | 64.15 | 64.96 | 63.45 | 63.68 | 92,301 | -1.13(-1.74%) |
Mar 09, 2015 | 64.49 | 65.45 | 64.00 | 64.81 | 101,801 | +0.45(+0.70%) |
Mar 06, 2015 | 65.65 | 66.62 | 63.88 | 64.36 | 152,909 | -1.82(-2.75%) |
Mar 05, 2015 | 65.51 | 66.71 | 64.64 | 66.18 | 153,365 | +0.68(+1.04%) |
Mar 04, 2015 | 66.17 | 66.96 | 65.15 | 65.50 | 222,785 | -0.99(-1.49%) |
Mar 03, 2015 | 65.14 | 66.96 | 64.90 | 66.49 | 180,726 | +1.02(+1.56%) |