Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 63.12 | 63.36 | 62.63 | 63.20 | 1,700,955 | +0.07(+0.11%) |
May 28, 2015 | 63.35 | 63.67 | 63.07 | 63.13 | 1,194,196 | -0.28(-0.44%) |
May 27, 2015 | 62.58 | 63.48 | 62.46 | 63.41 | 1,467,460 | +0.86(+1.37%) |
May 26, 2015 | 63.70 | 63.89 | 62.30 | 62.55 | 2,911,272 | -0.91(-1.43%) |
May 22, 2015 | 65.06 | 63.46 | 63.46 | 63.46 | 6,914,300 | -0.54(-0.84%) |
May 21, 2015 | 63.34 | 64.38 | 63.05 | 64.00 | 4,090,957 | +0.51(+0.80%) |
May 20, 2015 | 63.29 | 63.73 | 62.26 | 63.49 | 3,692,111 | +0.04(+0.06%) |
May 19, 2015 | 63.28 | 63.72 | 62.31 | 63.45 | 3,473,299 | +0.67(+1.07%) |
May 18, 2015 | 61.97 | 62.89 | 61.80 | 62.78 | 1,809,990 | +1.11(+1.80%) |
May 15, 2015 | 61.45 | 61.91 | 61.06 | 61.67 | 1,197,770 | +0.37(+0.60%) |
May 14, 2015 | 61.59 | 61.66 | 60.64 | 61.30 | 1,752,584 | -0.05(-0.08%) |
May 13, 2015 | 60.88 | 61.41 | 60.52 | 61.35 | 1,697,831 | +0.52(+0.85%) |
May 12, 2015 | 61.31 | 61.31 | 60.42 | 60.83 | 1,695,054 | -0.84(-1.36%) |
May 11, 2015 | 61.70 | 61.97 | 61.53 | 61.67 | 1,683,199 | +0.23(+0.37%) |
May 08, 2015 | 62.01 | 62.38 | 61.28 | 61.44 | 1,754,471 | -0.17(-0.28%) |
May 07, 2015 | 61.03 | 61.85 | 60.86 | 61.61 | 1,635,093 | +0.70(+1.15%) |
May 06, 2015 | 60.77 | 61.15 | 60.19 | 60.91 | 1,563,993 | +0.19(+0.31%) |
May 05, 2015 | 60.34 | 60.90 | 60.14 | 60.72 | 1,322,548 | +0.14(+0.23%) |
May 04, 2015 | 60.72 | 60.98 | 60.32 | 60.58 | 1,161,528 | +0.30(+0.50%) |
May 01, 2015 | 59.61 | 60.45 | 59.52 | 60.28 | 1,177,560 | +0.83(+1.40%) |
Apr 30, 2015 | 59.24 | 60.15 | 59.24 | 59.45 | 1,679,319 | -0.01(-0.02%) |
Apr 29, 2015 | 59.86 | 60.10 | 59.02 | 59.46 | 1,576,960 | -0.55(-0.92%) |
Apr 28, 2015 | 59.81 | 60.68 | 59.56 | 60.01 | 1,275,799 | -0.06(-0.10%) |
Apr 27, 2015 | 61.00 | 61.20 | 59.95 | 60.07 | 1,221,015 | -0.79(-1.30%) |
Apr 24, 2015 | 60.81 | 61.22 | 60.66 | 60.86 | 1,189,090 | +0.14(+0.23%) |
Apr 23, 2015 | 60.03 | 60.96 | 60.03 | 60.72 | 1,060,534 | +0.72(+1.20%) |
Apr 22, 2015 | 60.15 | 60.32 | 59.23 | 60.00 | 1,244,910 | -0.08(-0.13%) |
Apr 21, 2015 | 60.00 | 60.39 | 59.84 | 60.08 | 1,485,313 | +0.25(+0.42%) |
Apr 20, 2015 | 59.59 | 60.09 | 59.06 | 59.83 | 1,427,732 | +0.52(+0.88%) |
Apr 17, 2015 | 60.38 | 60.54 | 59.01 | 59.31 | 2,583,713 | -1.44(-2.37%) |
Apr 16, 2015 | 60.87 | 61.43 | 60.65 | 60.75 | 1,450,977 | -0.10(-0.16%) |
Apr 15, 2015 | 60.82 | 61.26 | 60.42 | 60.85 | 1,888,450 | +0.01(+0.02%) |
Apr 14, 2015 | 61.71 | 61.93 | 60.55 | 60.84 | 1,776,663 | -0.94(-1.52%) |
Apr 13, 2015 | 61.92 | 62.09 | 61.61 | 61.78 | 1,185,325 | -0.24(-0.39%) |
Apr 10, 2015 | 62.50 | 62.54 | 61.57 | 62.02 | 1,444,115 | -0.54(-0.86%) |
Apr 09, 2015 | 62.45 | 62.89 | 62.11 | 62.56 | 1,812,709 | -0.07(-0.11%) |
Apr 08, 2015 | 61.61 | 62.77 | 61.61 | 62.63 | 2,276,245 | +1.08(+1.75%) |
Apr 07, 2015 | 62.49 | 62.65 | 61.48 | 61.55 | 1,798,691 | -0.99(-1.58%) |
Apr 06, 2015 | 62.26 | 63.24 | 62.18 | 62.54 | 1,425,068 | -0.05(-0.08%) |
Apr 02, 2015 | 62.93 | 62.59 | 62.59 | 62.59 | 1,436,900 | +0.07(+0.11%) |
Apr 01, 2015 | 62.88 | 63.32 | 62.07 | 62.52 | 1,800,741 | -0.48(-0.76%) |
Mar 31, 2015 | 63.41 | 63.53 | 62.51 | 63.00 | 2,469,229 | -0.61(-0.96%) |
Mar 30, 2015 | 62.29 | 63.66 | 62.05 | 63.61 | 2,273,096 | +1.76(+2.85%) |
Mar 27, 2015 | 61.60 | 62.48 | 61.60 | 61.85 | 1,192,876 | +0.55(+0.90%) |
Mar 26, 2015 | 61.73 | 61.96 | 61.22 | 61.30 | 1,703,077 | -0.81(-1.30%) |
Mar 25, 2015 | 62.63 | 62.99 | 62.02 | 62.11 | 1,767,055 | -0.56(-0.89%) |
Mar 24, 2015 | 62.46 | 62.83 | 62.00 | 62.67 | 1,578,098 | +0.34(+0.55%) |
Mar 23, 2015 | 62.71 | 63.00 | 62.28 | 62.33 | 1,334,702 | -0.37(-0.59%) |
Mar 20, 2015 | 62.72 | 63.34 | 62.38 | 62.70 | 3,514,112 | +0.62(+1.00%) |
Mar 19, 2015 | 61.14 | 62.18 | 61.14 | 62.08 | 1,668,844 | +0.91(+1.49%) |
Mar 18, 2015 | 60.98 | 61.32 | 60.24 | 61.17 | 1,791,860 | -0.06(-0.10%) |
Mar 17, 2015 | 60.71 | 61.74 | 60.57 | 61.23 | 2,742,873 | +0.52(+0.86%) |
Mar 16, 2015 | 61.65 | 62.08 | 60.56 | 60.71 | 2,381,529 | -0.60(-0.98%) |
Mar 13, 2015 | 61.46 | 61.70 | 60.93 | 61.31 | 1,223,554 | -0.18(-0.29%) |
Mar 12, 2015 | 61.51 | 61.90 | 61.17 | 61.49 | 1,776,553 | +0.37(+0.61%) |
Mar 11, 2015 | 60.49 | 61.14 | 60.49 | 61.12 | 2,239,723 | +0.49(+0.81%) |
Mar 10, 2015 | 60.70 | 60.94 | 60.26 | 60.63 | 2,465,131 | -0.43(-0.70%) |
Mar 09, 2015 | 59.85 | 61.18 | 59.85 | 61.06 | 4,634,107 | +1.69(+2.85%) |
Mar 06, 2015 | 58.57 | 59.85 | 58.11 | 59.37 | 6,211,260 | +2.34(+4.10%) |
Mar 05, 2015 | 57.75 | 57.85 | 56.48 | 57.03 | 3,520,897 | -0.46(-0.80%) |
Mar 04, 2015 | 56.52 | 57.61 | 56.44 | 57.49 | 4,104,549 | +1.05(+1.86%) |
Mar 03, 2015 | 56.26 | 56.79 | 56.00 | 56.44 | 2,586,501 | +0.28(+0.50%) |