Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 60.44 | 60.61 | 59.68 | 59.78 | 1,691,041 | -0.95(-1.56%) |
May 28, 2015 | 60.25 | 60.91 | 60.16 | 60.73 | 2,155,372 | +1.28(+2.15%) |
May 27, 2015 | 59.71 | 59.94 | 59.42 | 59.45 | 1,883,442 | -0.22(-0.37%) |
May 26, 2015 | 60.02 | 60.21 | 59.57 | 59.67 | 1,573,940 | -0.48(-0.79%) |
May 22, 2015 | 60.67 | 60.15 | 60.15 | 60.15 | 1,604,519 | -0.67(-1.11%) |
May 21, 2015 | 61.05 | 61.34 | 60.70 | 60.82 | 1,430,732 | -0.39(-0.64%) |
May 20, 2015 | 61.43 | 61.73 | 61.16 | 61.21 | 1,806,908 | -0.11(-0.18%) |
May 19, 2015 | 61.47 | 61.81 | 61.11 | 61.32 | 2,380,536 | +0.06(+0.11%) |
May 18, 2015 | 60.62 | 61.38 | 60.45 | 61.26 | 1,498,381 | +0.49(+0.81%) |
May 15, 2015 | 60.81 | 60.92 | 60.57 | 60.76 | 1,450,498 | -0.04(-0.07%) |
May 14, 2015 | 60.92 | 61.21 | 60.55 | 60.80 | 2,310,708 | +0.35(+0.58%) |
May 13, 2015 | 59.93 | 60.70 | 59.77 | 60.45 | 2,572,017 | +0.52(+0.87%) |
May 12, 2015 | 60.36 | 60.36 | 59.55 | 59.93 | 1,500,905 | -0.77(-1.27%) |
May 11, 2015 | 60.23 | 61.16 | 60.08 | 60.70 | 3,127,570 | +0.31(+0.51%) |
May 08, 2015 | 60.45 | 60.76 | 59.51 | 60.40 | 2,453,260 | +0.43(+0.72%) |
May 07, 2015 | 59.28 | 60.83 | 57.93 | 59.97 | 5,389,532 | +0.41(+0.68%) |
May 06, 2015 | 59.55 | 59.95 | 59.07 | 59.56 | 2,118,832 | +0.49(+0.82%) |
May 05, 2015 | 59.55 | 59.69 | 58.92 | 59.08 | 2,164,884 | -0.59(-0.99%) |
May 04, 2015 | 60.03 | 60.16 | 59.52 | 59.67 | 1,119,632 | -0.32(-0.53%) |
May 01, 2015 | 59.62 | 60.06 | 59.28 | 59.98 | 1,300,980 | +0.43(+0.72%) |
Apr 30, 2015 | 59.99 | 60.34 | 59.41 | 59.55 | 1,223,268 | -0.45(-0.76%) |
Apr 29, 2015 | 60.08 | 60.51 | 59.66 | 60.01 | 1,590,563 | -0.51(-0.84%) |
Apr 28, 2015 | 60.15 | 60.98 | 59.91 | 60.52 | 1,510,538 | +0.08(+0.13%) |
Apr 27, 2015 | 61.09 | 61.10 | 60.40 | 60.44 | 1,466,393 | -0.43(-0.71%) |
Apr 24, 2015 | 61.15 | 61.17 | 60.39 | 60.87 | 1,193,402 | +0.01(+0.01%) |
Apr 23, 2015 | 61.12 | 61.32 | 60.79 | 60.86 | 1,076,631 | -0.33(-0.54%) |
Apr 22, 2015 | 61.51 | 61.74 | 60.90 | 61.19 | 1,319,674 | -0.32(-0.53%) |
Apr 21, 2015 | 61.57 | 62.03 | 61.34 | 61.51 | 1,379,190 | -0.04(-0.07%) |
Apr 20, 2015 | 62.60 | 62.86 | 61.38 | 61.56 | 2,430,230 | -0.80(-1.29%) |
Apr 17, 2015 | 61.92 | 62.59 | 61.88 | 62.36 | 2,247,454 | +0.05(+0.08%) |
Apr 16, 2015 | 62.17 | 62.61 | 62.14 | 62.31 | 1,956,021 | +0.02(+0.04%) |
Apr 15, 2015 | 62.60 | 62.77 | 62.16 | 62.28 | 1,239,911 | -0.06(-0.10%) |
Apr 14, 2015 | 62.13 | 62.43 | 61.85 | 62.35 | 2,088,988 | +0.27(+0.43%) |
Apr 13, 2015 | 63.18 | 63.22 | 62.08 | 62.08 | 2,429,121 | -1.03(-1.63%) |
Apr 10, 2015 | 63.20 | 63.37 | 62.68 | 63.11 | 2,620,576 | -0.02(-0.03%) |
Apr 09, 2015 | 63.73 | 64.15 | 62.88 | 63.13 | 3,217,996 | -0.61(-0.95%) |
Apr 08, 2015 | 63.32 | 63.85 | 62.62 | 63.73 | 3,395,212 | +0.35(+0.55%) |
Apr 07, 2015 | 61.69 | 63.49 | 61.69 | 63.39 | 3,602,378 | +1.69(+2.73%) |
Apr 06, 2015 | 60.71 | 62.14 | 60.66 | 61.70 | 2,232,446 | +0.62(+1.01%) |
Apr 02, 2015 | 60.42 | 61.09 | 61.09 | 61.09 | 1,480,715 | +0.72(+1.19%) |
Apr 01, 2015 | 59.97 | 60.40 | 59.50 | 60.36 | 1,928,973 | +0.05(+0.08%) |
Mar 31, 2015 | 60.28 | 60.79 | 59.72 | 60.32 | 2,126,942 | -0.23(-0.37%) |
Mar 30, 2015 | 59.57 | 60.76 | 59.19 | 60.54 | 1,463,218 | +1.19(+2.01%) |
Mar 27, 2015 | 58.37 | 59.59 | 58.27 | 59.35 | 2,794,396 | +0.87(+1.48%) |
Mar 26, 2015 | 58.36 | 58.65 | 57.92 | 58.48 | 1,486,215 | +0.15(+0.26%) |
Mar 25, 2015 | 59.28 | 59.28 | 58.23 | 58.33 | 3,282,701 | -0.84(-1.42%) |
Mar 24, 2015 | 59.80 | 59.93 | 59.14 | 59.17 | 1,560,298 | -0.57(-0.95%) |
Mar 23, 2015 | 60.64 | 60.66 | 59.72 | 59.74 | 1,474,115 | -0.67(-1.11%) |
Mar 20, 2015 | 59.51 | 60.78 | 59.29 | 60.41 | 1,703,131 | +1.15(+1.94%) |
Mar 19, 2015 | 59.98 | 60.06 | 58.95 | 59.26 | 1,430,249 | -0.80(-1.34%) |
Mar 18, 2015 | 59.76 | 60.62 | 58.57 | 60.06 | 2,303,365 | +0.27(+0.45%) |
Mar 17, 2015 | 60.64 | 60.80 | 59.64 | 59.80 | 1,757,864 | -1.24(-2.03%) |
Mar 16, 2015 | 60.97 | 61.47 | 60.75 | 61.04 | 1,938,912 | +0.23(+0.37%) |
Mar 13, 2015 | 61.27 | 61.33 | 60.36 | 60.81 | 2,672,936 | -0.49(-0.81%) |
Mar 12, 2015 | 59.73 | 61.33 | 59.62 | 61.30 | 1,565,835 | +1.61(+2.70%) |
Mar 11, 2015 | 59.55 | 59.81 | 59.32 | 59.69 | 1,736,786 | +0.21(+0.35%) |
Mar 10, 2015 | 59.95 | 60.20 | 59.44 | 59.48 | 1,274,956 | -1.13(-1.86%) |
Mar 09, 2015 | 60.20 | 60.81 | 60.08 | 60.61 | 1,210,999 | +0.47(+0.78%) |
Mar 06, 2015 | 59.95 | 60.37 | 59.45 | 60.14 | 1,731,760 | -0.17(-0.28%) |
Mar 05, 2015 | 60.24 | 60.79 | 60.10 | 60.31 | 1,671,570 | +0.11(+0.19%) |
Mar 04, 2015 | 60.18 | 60.74 | 60.54 | 60.19 | 1,728,532 | -0.35(-0.58%) |
Mar 03, 2015 | 61.42 | 61.48 | 60.48 | 60.54 | 1,599,839 | -0.96(-1.55%) |