Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 63.76 | 64.27 | 62.25 | 62.57 | 32,060 | -1.16(-1.82%) |
May 28, 2015 | 62.79 | 63.90 | 62.64 | 63.73 | 45,144 | +0.44(+0.70%) |
May 27, 2015 | 62.32 | 63.47 | 62.04 | 63.29 | 43,128 | +0.95(+1.52%) |
May 26, 2015 | 63.01 | 63.18 | 61.99 | 62.34 | 42,035 | -1.16(-1.83%) |
May 22, 2015 | 63.70 | 63.50 | 63.50 | 63.50 | 27,100 | -0.57(-0.89%) |
May 21, 2015 | 63.56 | 64.31 | 62.44 | 64.07 | 37,364 | +0.12(+0.19%) |
May 20, 2015 | 63.98 | 64.43 | 63.42 | 63.95 | 45,837 | -0.18(-0.28%) |
May 19, 2015 | 63.25 | 64.83 | 63.21 | 64.13 | 70,404 | +0.55(+0.87%) |
May 18, 2015 | 62.96 | 64.04 | 62.58 | 63.58 | 112,368 | +0.60(+0.95%) |
May 15, 2015 | 62.41 | 63.40 | 61.78 | 62.98 | 98,386 | +0.74(+1.19%) |
May 14, 2015 | 62.21 | 62.91 | 61.77 | 62.24 | 52,557 | -0.55(-0.88%) |
May 13, 2015 | 62.39 | 63.54 | 62.39 | 62.79 | 37,314 | +0.22(+0.35%) |
May 12, 2015 | 63.66 | 63.66 | 62.20 | 62.57 | 31,973 | -1.06(-1.67%) |
May 11, 2015 | 64.10 | 64.53 | 63.18 | 63.63 | 55,502 | -0.17(-0.27%) |
May 08, 2015 | 63.60 | 64.47 | 62.35 | 63.80 | 116,016 | +3.25(+5.37%) |
May 07, 2015 | 60.22 | 61.48 | 59.40 | 60.55 | 29,726 | +1.46(+2.47%) |
May 06, 2015 | 58.78 | 59.44 | 58.09 | 59.09 | 42,225 | +0.26(+0.44%) |
May 05, 2015 | 60.44 | 61.18 | 58.27 | 58.83 | 38,686 | -1.81(-2.98%) |
May 04, 2015 | 60.28 | 61.15 | 59.88 | 60.64 | 19,708 | +0.14(+0.23%) |
May 01, 2015 | 61.15 | 61.38 | 59.65 | 60.50 | 29,712 | -0.52(-0.85%) |
Apr 30, 2015 | 61.50 | 61.87 | 60.93 | 61.02 | 45,910 | -0.87(-1.41%) |
Apr 29, 2015 | 64.16 | 64.16 | 61.81 | 61.89 | 18,876 | -2.35(-3.66%) |
Apr 28, 2015 | 64.11 | 64.55 | 63.98 | 64.24 | 71,858 | +0.11(+0.17%) |
Apr 27, 2015 | 63.20 | 64.48 | 63.15 | 64.13 | 46,116 | +1.44(+2.30%) |
Apr 24, 2015 | 62.63 | 62.69 | 62.00 | 62.69 | 43,262 | +0.09(+0.14%) |
Apr 23, 2015 | 62.00 | 63.55 | 62.00 | 62.60 | 36,873 | +0.23(+0.37%) |
Apr 22, 2015 | 62.72 | 62.79 | 61.73 | 62.37 | 44,958 | +0.09(+0.14%) |
Apr 21, 2015 | 62.56 | 62.80 | 61.85 | 62.28 | 26,132 | +0.01(+0.02%) |
Apr 20, 2015 | 61.91 | 62.62 | 61.53 | 62.27 | 36,062 | +0.48(+0.78%) |
Apr 17, 2015 | 62.11 | 62.11 | 60.60 | 61.79 | 35,822 | -0.69(-1.10%) |
Apr 16, 2015 | 62.85 | 63.09 | 62.02 | 62.48 | 31,369 | -0.26(-0.41%) |
Apr 15, 2015 | 62.44 | 62.95 | 61.99 | 62.74 | 40,148 | +0.73(+1.18%) |
Apr 14, 2015 | 62.20 | 62.60 | 61.15 | 62.01 | 44,993 | -0.08(-0.13%) |
Apr 13, 2015 | 61.82 | 62.70 | 61.32 | 62.09 | 49,540 | -0.07(-0.11%) |
Apr 10, 2015 | 62.02 | 62.41 | 61.20 | 62.16 | 46,183 | +0.35(+0.57%) |
Apr 09, 2015 | 61.71 | 62.59 | 61.25 | 61.81 | 38,579 | -0.21(-0.34%) |
Apr 08, 2015 | 62.00 | 62.30 | 60.71 | 62.02 | 76,646 | -0.01(-0.02%) |
Apr 07, 2015 | 62.28 | 62.80 | 61.14 | 62.03 | 59,827 | -0.13(-0.21%) |
Apr 06, 2015 | 60.45 | 62.24 | 60.45 | 62.16 | 60,056 | +1.69(+2.79%) |
Apr 02, 2015 | 59.84 | 60.47 | 60.47 | 60.47 | 71,700 | +0.73(+1.22%) |
Apr 01, 2015 | 58.80 | 60.14 | 58.66 | 59.74 | 58,514 | +0.54(+0.91%) |
Mar 31, 2015 | 58.50 | 59.42 | 58.34 | 59.20 | 47,979 | +0.12(+0.20%) |
Mar 30, 2015 | 58.48 | 59.47 | 57.97 | 59.08 | 32,621 | +0.58(+0.99%) |
Mar 27, 2015 | 59.47 | 59.69 | 58.09 | 58.50 | 32,006 | -0.69(-1.17%) |
Mar 26, 2015 | 56.70 | 59.90 | 56.33 | 59.19 | 81,284 | +2.69(+4.76%) |
Mar 25, 2015 | 56.75 | 57.43 | 55.44 | 56.50 | 58,679 | -0.11(-0.19%) |
Mar 24, 2015 | 56.28 | 56.82 | 55.50 | 56.61 | 135,404 | +0.47(+0.84%) |
Mar 23, 2015 | 56.55 | 57.59 | 55.64 | 56.14 | 71,429 | -0.30(-0.53%) |
Mar 20, 2015 | 55.76 | 57.00 | 55.76 | 56.44 | 63,926 | +1.09(+1.97%) |
Mar 19, 2015 | 55.35 | 55.89 | 54.26 | 55.35 | 45,182 | +0.06(+0.11%) |
Mar 18, 2015 | 53.34 | 55.53 | 52.36 | 55.29 | 36,232 | +2.32(+4.38%) |
Mar 17, 2015 | 53.89 | 54.50 | 52.58 | 52.97 | 81,763 | -1.31(-2.41%) |
Mar 16, 2015 | 54.17 | 54.38 | 53.03 | 54.28 | 89,200 | +0.01(+0.02%) |
Mar 13, 2015 | 54.16 | 54.41 | 53.33 | 54.27 | 43,942 | -0.20(-0.37%) |
Mar 12, 2015 | 54.23 | 54.50 | 53.62 | 54.47 | 53,007 | +0.86(+1.60%) |
Mar 11, 2015 | 53.90 | 53.99 | 53.11 | 53.61 | 42,182 | -0.02(-0.04%) |
Mar 10, 2015 | 53.32 | 54.15 | 53.22 | 53.63 | 43,133 | +0.00(+0.00%) |
Mar 09, 2015 | 53.94 | 54.36 | 53.31 | 53.63 | 29,253 | +0.03(+0.06%) |
Mar 06, 2015 | 53.00 | 54.17 | 53.00 | 53.60 | 31,804 | -0.11(-0.20%) |
Mar 05, 2015 | 53.75 | 54.00 | 53.01 | 53.71 | 30,065 | +0.32(+0.60%) |
Mar 04, 2015 | 54.14 | 54.07 | 52.70 | 53.39 | 31,410 | -0.68(-1.26%) |
Mar 03, 2015 | 54.28 | 54.93 | 53.59 | 54.07 | 27,228 | -0.75(-1.37%) |