Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 63.11 | 63.31 | 62.31 | 62.54 | 4,200,794 | -0.72(-1.15%) |
May 28, 2015 | 63.29 | 63.40 | 63.02 | 63.27 | 4,351,414 | -0.07(-0.11%) |
May 27, 2015 | 62.43 | 63.32 | 62.33 | 63.34 | 4,936,523 | +0.90(+1.44%) |
May 26, 2015 | 62.72 | 62.97 | 62.28 | 62.44 | 3,719,083 | -0.31(-0.50%) |
May 22, 2015 | 63.00 | 62.75 | 62.75 | 62.75 | 5,348,520 | -0.21(-0.33%) |
May 21, 2015 | 63.03 | 63.24 | 62.80 | 62.96 | 5,265,548 | -0.09(-0.14%) |
May 20, 2015 | 62.68 | 63.21 | 62.38 | 63.05 | 5,673,339 | +0.38(+0.61%) |
May 19, 2015 | 63.23 | 63.35 | 62.57 | 62.67 | 4,979,862 | -0.56(-0.88%) |
May 18, 2015 | 62.72 | 63.47 | 62.72 | 63.22 | 6,462,528 | +0.59(+0.94%) |
May 15, 2015 | 63.60 | 63.64 | 62.56 | 62.64 | 11,134,005 | -1.01(-1.58%) |
May 14, 2015 | 63.74 | 64.02 | 63.33 | 63.64 | 13,206,539 | +0.36(+0.56%) |
May 13, 2015 | 65.21 | 65.39 | 62.64 | 63.29 | 26,056,580 | +0.98(+1.57%) |
May 12, 2015 | 60.35 | 62.56 | 60.33 | 62.31 | 13,428,954 | +1.77(+2.92%) |
May 11, 2015 | 60.75 | 60.96 | 60.54 | 60.54 | 3,119,376 | -0.34(-0.56%) |
May 08, 2015 | 60.75 | 61.17 | 60.67 | 60.88 | 3,513,746 | +0.61(+1.01%) |
May 07, 2015 | 59.61 | 60.48 | 59.57 | 60.27 | 5,182,168 | +0.62(+1.03%) |
May 06, 2015 | 59.90 | 60.10 | 59.32 | 59.66 | 4,265,344 | -0.04(-0.07%) |
May 05, 2015 | 59.93 | 60.11 | 59.58 | 59.70 | 3,966,139 | -0.21(-0.35%) |
May 04, 2015 | 59.85 | 60.28 | 59.85 | 59.91 | 2,615,789 | +0.12(+0.21%) |
May 01, 2015 | 59.48 | 59.95 | 59.37 | 59.79 | 3,582,146 | +0.46(+0.78%) |
Apr 30, 2015 | 59.92 | 60.01 | 59.12 | 59.33 | 4,058,050 | -0.67(-1.11%) |
Apr 29, 2015 | 60.11 | 60.29 | 59.85 | 59.99 | 4,592,528 | -0.33(-0.55%) |
Apr 28, 2015 | 60.01 | 60.34 | 59.83 | 60.32 | 3,431,074 | +0.12(+0.20%) |
Apr 27, 2015 | 60.88 | 61.08 | 60.15 | 60.20 | 6,185,059 | -0.15(-0.25%) |
Apr 24, 2015 | 61.14 | 61.25 | 60.17 | 60.35 | 8,228,535 | -1.01(-1.64%) |
Apr 23, 2015 | 61.27 | 61.69 | 60.61 | 61.36 | 10,530,079 | -0.41(-0.66%) |
Apr 22, 2015 | 61.65 | 61.88 | 61.32 | 61.77 | 6,040,889 | +0.04(+0.06%) |
Apr 21, 2015 | 61.67 | 61.95 | 61.59 | 61.73 | 3,628,507 | +0.20(+0.33%) |
Apr 20, 2015 | 61.45 | 61.72 | 61.25 | 61.53 | 3,708,947 | +0.51(+0.83%) |
Apr 17, 2015 | 61.40 | 61.44 | 60.67 | 61.02 | 5,175,040 | -0.88(-1.43%) |
Apr 16, 2015 | 61.75 | 62.15 | 61.66 | 61.90 | 3,994,712 | -0.12(-0.19%) |
Apr 15, 2015 | 61.77 | 62.14 | 61.77 | 62.02 | 3,150,933 | +0.09(+0.14%) |
Apr 14, 2015 | 61.53 | 62.01 | 61.30 | 61.93 | 3,182,154 | +0.18(+0.29%) |
Apr 13, 2015 | 61.83 | 62.01 | 61.35 | 61.75 | 3,275,783 | +0.18(+0.29%) |
Apr 10, 2015 | 62.19 | 62.20 | 61.46 | 61.57 | 3,989,332 | -0.35(-0.56%) |
Apr 09, 2015 | 61.65 | 62.01 | 61.52 | 61.92 | 2,268,590 | +0.08(+0.13%) |
Apr 08, 2015 | 61.85 | 62.03 | 61.51 | 61.84 | 3,241,047 | +0.01(+0.02%) |
Apr 07, 2015 | 61.36 | 62.30 | 61.31 | 61.82 | 3,639,635 | +0.26(+0.42%) |
Apr 06, 2015 | 60.70 | 61.85 | 60.51 | 61.56 | 2,260,667 | +0.57(+0.93%) |
Apr 02, 2015 | 60.92 | 61.00 | 61.00 | 61.00 | 3,594,572 | +0.21(+0.35%) |
Apr 01, 2015 | 61.43 | 61.47 | 60.61 | 60.79 | 3,722,587 | -0.72(-1.18%) |
Mar 31, 2015 | 61.87 | 61.96 | 61.48 | 61.51 | 3,469,165 | -0.51(-0.82%) |
Mar 30, 2015 | 61.59 | 62.13 | 61.57 | 62.02 | 2,485,216 | +0.54(+0.88%) |
Mar 27, 2015 | 61.03 | 61.59 | 60.93 | 61.48 | 2,926,357 | +0.38(+0.63%) |
Mar 26, 2015 | 61.04 | 61.55 | 60.77 | 61.09 | 3,602,407 | -0.02(-0.04%) |
Mar 25, 2015 | 62.20 | 62.20 | 61.11 | 61.11 | 5,664,536 | -1.05(-1.68%) |
Mar 24, 2015 | 62.59 | 62.73 | 62.16 | 62.16 | 2,982,442 | -0.61(-0.97%) |
Mar 23, 2015 | 63.22 | 63.30 | 62.75 | 62.77 | 3,880,953 | -0.27(-0.44%) |
Mar 20, 2015 | 63.19 | 63.33 | 62.91 | 63.04 | 5,396,282 | +0.10(+0.16%) |
Mar 19, 2015 | 63.01 | 63.33 | 62.61 | 62.94 | 3,600,922 | -0.20(-0.31%) |
Mar 18, 2015 | 62.22 | 63.49 | 61.68 | 63.14 | 3,846,797 | +0.73(+1.17%) |
Mar 17, 2015 | 62.39 | 62.57 | 62.14 | 62.41 | 2,669,034 | -0.38(-0.61%) |
Mar 16, 2015 | 61.84 | 62.83 | 61.72 | 62.79 | 5,589,268 | +1.16(+1.88%) |
Mar 13, 2015 | 61.88 | 61.94 | 61.03 | 61.63 | 3,306,436 | -0.26(-0.42%) |
Mar 12, 2015 | 61.18 | 62.02 | 61.16 | 61.89 | 3,224,957 | +0.86(+1.41%) |
Mar 11, 2015 | 61.27 | 61.40 | 60.98 | 61.03 | 2,898,510 | -0.20(-0.33%) |
Mar 10, 2015 | 61.69 | 61.77 | 61.24 | 61.24 | 3,092,734 | -1.04(-1.67%) |
Mar 09, 2015 | 61.76 | 62.41 | 61.55 | 62.28 | 3,242,480 | +0.63(+1.02%) |
Mar 06, 2015 | 62.19 | 62.31 | 61.52 | 61.65 | 4,150,961 | -0.81(-1.30%) |
Mar 05, 2015 | 62.44 | 62.62 | 62.18 | 62.46 | 3,130,970 | +0.17(+0.27%) |
Mar 04, 2015 | 61.92 | 62.58 | 62.97 | 62.29 | 6,634,150 | -0.68(-1.08%) |
Mar 03, 2015 | 63.09 | 63.23 | 62.83 | 62.97 | 2,256,307 | -0.30(-0.48%) |