Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 60.57 | 60.57 | 60.27 | 60.39 | 15,007 | +0.11(+0.18%) |
May 28, 2015 | 61.00 | 61.00 | 60.26 | 60.28 | 23,786 | -0.08(-0.13%) |
May 27, 2015 | 60.85 | 60.98 | 60.15 | 60.36 | 21,694 | +0.05(+0.08%) |
May 26, 2015 | 60.20 | 60.31 | 60.20 | 60.31 | 11,558 | +0.09(+0.15%) |
May 22, 2015 | 60.21 | 60.22 | 60.22 | 60.22 | 31,500 | -0.03(-0.05%) |
May 21, 2015 | 60.22 | 60.42 | 60.12 | 60.25 | 33,570 | +0.20(+0.33%) |
May 20, 2015 | 60.06 | 60.31 | 60.02 | 60.05 | 31,810 | +0.02(+0.03%) |
May 19, 2015 | 60.10 | 60.16 | 60.02 | 60.03 | 22,660 | -0.23(-0.38%) |
May 18, 2015 | 60.30 | 60.30 | 60.17 | 60.26 | 10,090 | -0.11(-0.17%) |
May 15, 2015 | 60.31 | 60.37 | 60.22 | 60.37 | 11,907 | +0.16(+0.26%) |
May 14, 2015 | 60.11 | 60.51 | 60.11 | 60.21 | 69,083 | +0.10(+0.17%) |
May 13, 2015 | 60.23 | 60.23 | 60.02 | 60.11 | 38,183 | +0.08(+0.13%) |
May 12, 2015 | 60.12 | 60.19 | 60.03 | 60.03 | 28,720 | -0.05(-0.08%) |
May 11, 2015 | 60.21 | 60.21 | 60.07 | 60.08 | 34,984 | -0.19(-0.31%) |
May 08, 2015 | 60.31 | 60.34 | 60.24 | 60.27 | 499,227 | +0.14(+0.23%) |
May 07, 2015 | 60.11 | 60.19 | 60.07 | 60.13 | 206,399 | +0.03(+0.05%) |
May 06, 2015 | 60.18 | 60.19 | 60.03 | 60.10 | 253,452 | -0.09(-0.14%) |
May 05, 2015 | 60.20 | 60.22 | 60.07 | 60.19 | 8,594 | -0.04(-0.07%) |
May 04, 2015 | 60.24 | 60.30 | 60.20 | 60.23 | 17,352 | -0.02(-0.04%) |
May 01, 2015 | 60.26 | 60.35 | 60.22 | 60.25 | 33,575 | -0.13(-0.22%) |
Apr 30, 2015 | 60.38 | 60.47 | 60.31 | 60.38 | 9,023 | -0.11(-0.18%) |
Apr 29, 2015 | 60.44 | 60.98 | 60.14 | 60.49 | 9,539 | -0.01(-0.01%) |
Apr 28, 2015 | 60.69 | 60.77 | 60.47 | 60.50 | 27,148 | -0.12(-0.20%) |
Apr 27, 2015 | 60.62 | 60.65 | 60.53 | 60.62 | 7,480 | -0.04(-0.07%) |
Apr 24, 2015 | 60.62 | 60.66 | 60.52 | 60.66 | 15,007 | +0.10(+0.17%) |
Apr 23, 2015 | 60.54 | 60.58 | 60.50 | 60.56 | 720,375 | +0.10(+0.16%) |
Apr 22, 2015 | 60.56 | 60.57 | 60.45 | 60.46 | 4,041 | -0.08(-0.13%) |
Apr 21, 2015 | 60.60 | 60.69 | 60.52 | 60.54 | 33,158 | -0.04(-0.07%) |
Apr 20, 2015 | 60.68 | 60.73 | 60.55 | 60.58 | 51,913 | -0.10(-0.17%) |
Apr 17, 2015 | 60.72 | 60.73 | 60.64 | 60.68 | 7,054 | +0.00(+0.00%) |
Apr 16, 2015 | 60.63 | 60.73 | 60.52 | 60.68 | 9,024 | +0.02(+0.03%) |
Apr 15, 2015 | 60.67 | 60.73 | 60.56 | 60.66 | 10,585 | -0.00(-0.00%) |
Apr 14, 2015 | 60.66 | 60.73 | 60.53 | 60.66 | 8,581 | +0.16(+0.26%) |
Apr 13, 2015 | 60.57 | 60.57 | 60.48 | 60.51 | 6,580 | +0.10(+0.16%) |
Apr 10, 2015 | 60.45 | 60.59 | 60.41 | 60.41 | 12,938 | -0.05(-0.08%) |
Apr 09, 2015 | 60.65 | 60.76 | 60.40 | 60.46 | 14,556 | -0.08(-0.13%) |
Apr 08, 2015 | 60.56 | 60.66 | 60.32 | 60.54 | 7,320 | -0.07(-0.11%) |
Apr 07, 2015 | 60.53 | 60.64 | 60.53 | 60.60 | 10,229 | -0.01(-0.01%) |
Apr 06, 2015 | 60.81 | 60.81 | 60.55 | 60.61 | 13,114 | +0.09(+0.15%) |
Apr 02, 2015 | 60.52 | 60.52 | 60.52 | 60.52 | 5,600 | +0.00(+0.00%) |
Apr 01, 2015 | 60.49 | 60.70 | 60.42 | 60.52 | 41,244 | -0.05(-0.08%) |
Mar 31, 2015 | 60.51 | 60.69 | 60.46 | 60.57 | 8,333 | +0.05(+0.08%) |
Mar 30, 2015 | 60.58 | 60.58 | 60.40 | 60.52 | 6,224 | +0.07(+0.11%) |
Mar 27, 2015 | 60.46 | 60.59 | 60.42 | 60.46 | 13,645 | +0.04(+0.07%) |
Mar 26, 2015 | 60.36 | 60.52 | 60.26 | 60.41 | 9,528 | -0.09(-0.15%) |
Mar 25, 2015 | 60.66 | 60.66 | 60.41 | 60.51 | 23,498 | -0.08(-0.14%) |
Mar 24, 2015 | 60.49 | 60.61 | 60.42 | 60.59 | 7,311 | +0.12(+0.20%) |
Mar 23, 2015 | 60.45 | 60.58 | 60.45 | 60.47 | 8,533 | +0.04(+0.07%) |
Mar 20, 2015 | 60.41 | 60.47 | 60.36 | 60.43 | 6,216 | +0.09(+0.16%) |
Mar 19, 2015 | 60.40 | 60.46 | 60.22 | 60.34 | 6,163 | -0.13(-0.22%) |
Mar 18, 2015 | 60.17 | 60.52 | 58.36 | 60.47 | 19,210 | +0.34(+0.56%) |
Mar 17, 2015 | 60.16 | 60.26 | 60.10 | 60.13 | 5,774 | +0.04(+0.07%) |
Mar 16, 2015 | 60.16 | 60.24 | 60.08 | 60.09 | 9,641 | +0.03(+0.05%) |
Mar 13, 2015 | 60.03 | 60.21 | 60.03 | 60.06 | 6,620 | +0.00(+0.00%) |
Mar 12, 2015 | 60.20 | 60.54 | 60.02 | 60.06 | 12,534 | +0.03(+0.05%) |
Mar 11, 2015 | 59.95 | 60.12 | 59.94 | 60.03 | 15,978 | +0.01(+0.02%) |
Mar 10, 2015 | 60.09 | 60.15 | 59.94 | 60.02 | 7,417 | +0.12(+0.20%) |
Mar 09, 2015 | 60.08 | 60.89 | 59.87 | 59.90 | 6,686 | +0.08(+0.14%) |
Mar 06, 2015 | 59.88 | 59.91 | 59.75 | 59.82 | 10,444 | -0.19(-0.32%) |
Mar 05, 2015 | 59.97 | 60.16 | 59.97 | 60.01 | 13,648 | -0.07(-0.12%) |
Mar 04, 2015 | 60.20 | 60.02 | 59.91 | 60.08 | 8,705 | +0.06(+0.10%) |
Mar 03, 2015 | 59.98 | 60.16 | 59.91 | 60.02 | 37,505 | -0.02(-0.03%) |