Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 61.62 | 61.70 | 61.49 | 61.55 | 10,871 | +0.00(+0.00%) |
May 28, 2015 | 61.47 | 61.57 | 61.17 | 61.55 | 14,855 | +0.04(+0.07%) |
May 27, 2015 | 61.53 | 61.60 | 61.40 | 61.51 | 9,011 | -0.12(-0.19%) |
May 26, 2015 | 61.62 | 61.71 | 61.38 | 61.63 | 21,990 | -0.82(-1.31%) |
May 22, 2015 | 62.51 | 62.45 | 62.45 | 62.45 | 6,600 | -0.26(-0.41%) |
May 21, 2015 | 62.57 | 62.71 | 62.45 | 62.71 | 7,420 | -0.03(-0.05%) |
May 20, 2015 | 62.86 | 62.93 | 62.70 | 62.74 | 15,969 | +0.09(+0.14%) |
May 19, 2015 | 63.29 | 63.31 | 62.50 | 62.65 | 8,853 | -1.26(-1.98%) |
May 18, 2015 | 64.09 | 64.14 | 63.78 | 63.91 | 11,941 | +0.16(+0.26%) |
May 15, 2015 | 63.44 | 63.80 | 63.33 | 63.75 | 9,214 | +0.35(+0.55%) |
May 14, 2015 | 63.40 | 63.60 | 63.32 | 63.40 | 13,380 | +0.48(+0.77%) |
May 13, 2015 | 62.29 | 63.11 | 62.29 | 62.92 | 58,295 | +1.33(+2.16%) |
May 12, 2015 | 61.31 | 61.68 | 61.30 | 61.59 | 6,392 | +0.65(+1.07%) |
May 11, 2015 | 61.45 | 61.48 | 60.91 | 60.94 | 6,477 | -0.53(-0.86%) |
May 08, 2015 | 61.52 | 61.54 | 61.20 | 61.47 | 3,891 | +0.53(+0.87%) |
May 07, 2015 | 61.40 | 61.40 | 60.94 | 60.94 | 13,647 | -0.60(-0.97%) |
May 06, 2015 | 61.84 | 61.84 | 61.45 | 61.54 | 8,646 | -0.15(-0.24%) |
May 05, 2015 | 61.98 | 62.02 | 61.65 | 61.69 | 7,880 | +0.41(+0.67%) |
May 04, 2015 | 61.16 | 61.66 | 61.16 | 61.28 | 9,014 | +0.61(+1.01%) |
May 01, 2015 | 60.30 | 60.67 | 60.27 | 60.67 | 13,003 | -0.20(-0.33%) |
Apr 30, 2015 | 60.66 | 60.87 | 60.32 | 60.87 | 15,026 | -1.13(-1.82%) |
Apr 29, 2015 | 62.23 | 62.33 | 61.87 | 62.00 | 15,366 | -0.17(-0.28%) |
Apr 28, 2015 | 61.68 | 62.40 | 61.68 | 62.17 | 14,067 | +0.48(+0.78%) |
Apr 27, 2015 | 60.68 | 61.85 | 60.68 | 61.69 | 8,852 | +1.61(+2.68%) |
Apr 24, 2015 | 60.46 | 60.57 | 59.99 | 60.08 | 36,123 | -0.68(-1.12%) |
Apr 23, 2015 | 60.45 | 60.92 | 60.37 | 60.76 | 8,204 | +0.44(+0.73%) |
Apr 22, 2015 | 60.92 | 60.92 | 60.32 | 60.32 | 19,675 | -0.87(-1.42%) |
Apr 21, 2015 | 60.95 | 61.34 | 61.00 | 61.19 | 5,743 | +0.24(+0.39%) |
Apr 20, 2015 | 61.10 | 61.10 | 60.73 | 60.95 | 16,440 | -0.74(-1.19%) |
Apr 17, 2015 | 61.70 | 61.77 | 61.57 | 61.69 | 13,050 | +0.19(+0.30%) |
Apr 16, 2015 | 61.86 | 61.86 | 61.26 | 61.50 | 10,822 | -0.09(-0.15%) |
Apr 15, 2015 | 61.18 | 61.74 | 61.07 | 61.59 | 11,833 | +0.51(+0.84%) |
Apr 14, 2015 | 61.27 | 61.52 | 61.08 | 61.08 | 6,001 | -0.36(-0.59%) |
Apr 13, 2015 | 61.68 | 61.68 | 61.43 | 61.44 | 9,483 | -0.56(-0.90%) |
Apr 10, 2015 | 62.12 | 62.22 | 61.84 | 62.00 | 4,911 | +0.84(+1.37%) |
Apr 09, 2015 | 61.28 | 61.28 | 61.12 | 61.16 | 9,703 | -0.53(-0.86%) |
Apr 08, 2015 | 62.40 | 62.40 | 61.56 | 61.69 | 10,409 | -0.74(-1.19%) |
Apr 07, 2015 | 62.61 | 62.61 | 62.40 | 62.43 | 9,773 | -0.30(-0.48%) |
Apr 06, 2015 | 63.29 | 63.29 | 62.73 | 62.73 | 71,352 | +0.84(+1.36%) |
Apr 02, 2015 | 61.93 | 61.89 | 61.89 | 61.89 | 10,600 | -0.41(-0.66%) |
Apr 01, 2015 | 61.64 | 62.51 | 61.64 | 62.30 | 48,790 | +1.20(+1.96%) |
Mar 31, 2015 | 61.10 | 61.34 | 61.03 | 61.10 | 6,029 | +0.01(+0.02%) |
Mar 30, 2015 | 61.39 | 61.39 | 60.98 | 61.09 | 61,597 | -1.02(-1.64%) |
Mar 27, 2015 | 62.25 | 62.25 | 61.82 | 62.11 | 6,193 | -0.24(-0.39%) |
Mar 26, 2015 | 62.48 | 62.58 | 62.30 | 62.35 | 5,674 | +0.37(+0.60%) |
Mar 25, 2015 | 62.39 | 62.39 | 61.98 | 61.98 | 48,577 | +0.03(+0.05%) |
Mar 24, 2015 | 61.95 | 61.95 | 61.65 | 61.95 | 23,905 | -0.11(-0.18%) |
Mar 23, 2015 | 61.73 | 62.09 | 61.62 | 62.06 | 21,982 | +0.65(+1.05%) |
Mar 20, 2015 | 60.80 | 61.73 | 60.78 | 61.41 | 4,021 | +1.07(+1.78%) |
Mar 19, 2015 | 60.08 | 60.48 | 59.96 | 60.34 | 38,233 | +0.04(+0.07%) |
Mar 18, 2015 | 59.05 | 60.30 | 58.80 | 60.30 | 10,874 | +1.37(+2.32%) |
Mar 17, 2015 | 58.79 | 59.42 | 58.64 | 58.93 | 219,452 | -0.44(-0.74%) |
Mar 16, 2015 | 59.56 | 59.65 | 59.13 | 59.37 | 12,118 | -0.03(-0.05%) |
Mar 13, 2015 | 59.50 | 59.50 | 59.24 | 59.40 | 8,176 | +0.00(+0.00%) |
Mar 12, 2015 | 59.68 | 59.68 | 59.22 | 59.40 | 7,822 | +0.03(+0.05%) |
Mar 11, 2015 | 59.51 | 59.54 | 58.95 | 59.37 | 9,932 | -0.45(-0.75%) |
Mar 10, 2015 | 60.30 | 60.33 | 59.79 | 59.82 | 27,635 | -0.43(-0.71%) |
Mar 09, 2015 | 60.59 | 60.59 | 60.25 | 60.25 | 38,584 | -0.07(-0.12%) |
Mar 06, 2015 | 60.85 | 60.85 | 60.23 | 60.32 | 14,937 | -1.48(-2.39%) |
Mar 05, 2015 | 62.07 | 62.31 | 61.70 | 61.80 | 5,728 | +0.01(+0.02%) |
Mar 04, 2015 | 62.20 | 62.03 | 61.74 | 61.79 | 48,784 | -0.24(-0.39%) |
Mar 03, 2015 | 62.38 | 62.49 | 62.00 | 62.03 | 10,333 | -0.19(-0.31%) |