Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 63.24 | 63.41 | 62.44 | 62.86 | 1,077,840 | -0.31(-0.49%) |
May 28, 2015 | 63.10 | 63.50 | 62.92 | 63.17 | 922,887 | +0.00(+0.00%) |
May 27, 2015 | 62.38 | 63.37 | 62.24 | 63.17 | 1,182,951 | +0.98(+1.57%) |
May 26, 2015 | 62.76 | 63.23 | 62.07 | 62.20 | 867,612 | -0.94(-1.49%) |
May 22, 2015 | 62.99 | 63.14 | 63.14 | 63.14 | 1,012,330 | +0.31(+0.50%) |
May 21, 2015 | 64.77 | 64.77 | 62.51 | 62.83 | 3,253,667 | +0.54(+0.87%) |
May 20, 2015 | 62.29 | 62.63 | 61.21 | 62.28 | 2,443,813 | -0.27(-0.43%) |
May 19, 2015 | 62.74 | 62.97 | 61.99 | 62.56 | 1,273,459 | -0.10(-0.15%) |
May 18, 2015 | 60.84 | 62.76 | 60.57 | 62.65 | 1,273,692 | +1.77(+2.90%) |
May 15, 2015 | 60.48 | 60.88 | 60.03 | 60.88 | 1,107,584 | +0.34(+0.55%) |
May 14, 2015 | 60.78 | 60.92 | 59.77 | 60.55 | 861,668 | -0.06(-0.09%) |
May 13, 2015 | 61.10 | 61.44 | 60.46 | 60.60 | 1,145,519 | -0.71(-1.16%) |
May 12, 2015 | 61.48 | 61.62 | 60.83 | 61.32 | 727,719 | -0.61(-0.98%) |
May 11, 2015 | 61.62 | 62.32 | 61.18 | 61.92 | 726,091 | +0.34(+0.56%) |
May 08, 2015 | 60.96 | 62.17 | 60.96 | 61.58 | 977,231 | +0.91(+1.50%) |
May 07, 2015 | 60.28 | 60.92 | 60.02 | 60.67 | 713,644 | +0.25(+0.41%) |
May 06, 2015 | 60.32 | 60.74 | 59.81 | 60.42 | 616,293 | +0.14(+0.23%) |
May 05, 2015 | 60.69 | 60.98 | 60.05 | 60.28 | 939,503 | -0.40(-0.66%) |
May 04, 2015 | 60.26 | 60.84 | 60.05 | 60.68 | 591,647 | +0.70(+1.17%) |
May 01, 2015 | 59.01 | 60.14 | 58.79 | 59.98 | 943,721 | +1.18(+2.01%) |
Apr 30, 2015 | 59.29 | 59.76 | 58.49 | 58.80 | 1,276,198 | -0.77(-1.29%) |
Apr 29, 2015 | 60.01 | 60.37 | 59.41 | 59.57 | 1,238,091 | -0.45(-0.75%) |
Apr 28, 2015 | 60.50 | 60.63 | 59.90 | 60.01 | 1,351,418 | -0.54(-0.88%) |
Apr 27, 2015 | 61.61 | 61.76 | 60.37 | 60.55 | 648,934 | -0.95(-1.55%) |
Apr 24, 2015 | 61.36 | 61.70 | 60.76 | 61.50 | 664,867 | +0.18(+0.29%) |
Apr 23, 2015 | 60.86 | 61.86 | 60.86 | 61.32 | 724,170 | +0.49(+0.80%) |
Apr 22, 2015 | 61.14 | 61.20 | 60.57 | 60.84 | 862,585 | -0.25(-0.41%) |
Apr 21, 2015 | 61.37 | 61.76 | 60.82 | 61.08 | 565,087 | -0.04(-0.07%) |
Apr 20, 2015 | 61.31 | 61.39 | 60.59 | 61.12 | 584,414 | +0.22(+0.37%) |
Apr 17, 2015 | 61.18 | 61.35 | 60.88 | 60.90 | 1,089,752 | -0.56(-0.91%) |
Apr 16, 2015 | 61.69 | 61.91 | 61.34 | 61.46 | 429,286 | -0.37(-0.59%) |
Apr 15, 2015 | 62.04 | 62.66 | 61.77 | 61.82 | 596,237 | -0.04(-0.06%) |
Apr 14, 2015 | 62.41 | 62.54 | 61.50 | 61.86 | 1,317,469 | -0.49(-0.78%) |
Apr 13, 2015 | 62.24 | 62.72 | 62.05 | 62.35 | 574,267 | +0.29(+0.47%) |
Apr 10, 2015 | 61.61 | 62.11 | 61.59 | 62.06 | 852,191 | +0.47(+0.76%) |
Apr 09, 2015 | 62.43 | 62.97 | 61.43 | 61.59 | 1,065,286 | -0.93(-1.49%) |
Apr 08, 2015 | 62.59 | 63.19 | 62.24 | 62.52 | 798,677 | +0.00(+0.00%) |
Apr 07, 2015 | 63.12 | 63.38 | 62.51 | 62.52 | 476,693 | -0.71(-1.12%) |
Apr 06, 2015 | 63.14 | 64.05 | 63.12 | 63.23 | 796,476 | -0.14(-0.23%) |
Apr 02, 2015 | 62.77 | 63.37 | 63.37 | 63.37 | 669,980 | +0.69(+1.10%) |
Apr 01, 2015 | 63.32 | 63.60 | 62.45 | 62.68 | 956,445 | -0.77(-1.22%) |
Mar 31, 2015 | 62.79 | 63.99 | 62.66 | 63.45 | 750,502 | +0.48(+0.76%) |
Mar 30, 2015 | 62.09 | 63.34 | 62.08 | 62.97 | 766,851 | +0.96(+1.55%) |
Mar 27, 2015 | 61.24 | 62.27 | 61.15 | 62.01 | 1,016,472 | +0.59(+0.96%) |
Mar 26, 2015 | 62.88 | 62.88 | 61.39 | 61.42 | 1,553,241 | -1.89(-2.98%) |
Mar 25, 2015 | 64.36 | 64.98 | 63.28 | 63.31 | 1,222,505 | -0.79(-1.23%) |
Mar 24, 2015 | 63.85 | 64.83 | 63.67 | 64.09 | 1,782,689 | +0.80(+1.27%) |
Mar 23, 2015 | 62.80 | 63.64 | 62.42 | 63.29 | 1,342,463 | +0.64(+1.03%) |
Mar 20, 2015 | 63.31 | 63.66 | 62.48 | 62.64 | 3,105,028 | -0.57(-0.91%) |
Mar 19, 2015 | 62.78 | 63.65 | 62.25 | 63.22 | 4,381,155 | -1.23(-1.90%) |
Mar 18, 2015 | 66.28 | 66.70 | 64.17 | 64.44 | 3,703,426 | -2.32(-3.47%) |
Mar 17, 2015 | 66.52 | 67.46 | 66.22 | 66.76 | 2,146,025 | +0.53(+0.81%) |
Mar 16, 2015 | 66.24 | 66.33 | 65.36 | 66.23 | 1,127,397 | +0.84(+1.28%) |
Mar 13, 2015 | 65.17 | 66.04 | 64.81 | 65.39 | 903,339 | +0.45(+0.69%) |
Mar 12, 2015 | 64.05 | 65.04 | 64.05 | 64.95 | 647,259 | +0.78(+1.22%) |
Mar 11, 2015 | 63.80 | 64.37 | 63.10 | 64.17 | 955,938 | +0.62(+0.98%) |
Mar 10, 2015 | 63.54 | 64.24 | 62.94 | 63.54 | 1,068,873 | -0.16(-0.25%) |
Mar 09, 2015 | 62.58 | 63.79 | 62.58 | 63.70 | 736,292 | +1.09(+1.74%) |
Mar 06, 2015 | 62.99 | 63.07 | 62.23 | 62.61 | 688,308 | -0.44(-0.69%) |
Mar 05, 2015 | 63.34 | 63.71 | 62.92 | 63.05 | 711,693 | -0.05(-0.08%) |
Mar 04, 2015 | 63.71 | 63.76 | 62.96 | 63.10 | 864,926 | -0.66(-1.04%) |
Mar 03, 2015 | 64.94 | 65.07 | 63.25 | 63.76 | 870,630 | -1.07(-1.66%) |