Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 63.23 | 63.51 | 62.70 | 63.27 | 826,352 | +0.02(+0.03%) |
May 28, 2015 | 62.63 | 63.33 | 62.55 | 63.25 | 769,170 | +0.56(+0.89%) |
May 27, 2015 | 62.43 | 62.75 | 61.95 | 62.69 | 524,738 | +0.63(+1.02%) |
May 26, 2015 | 62.14 | 62.41 | 61.59 | 62.06 | 707,663 | -0.17(-0.27%) |
May 22, 2015 | 61.99 | 62.23 | 62.23 | 62.23 | 522,600 | +0.26(+0.42%) |
May 21, 2015 | 61.96 | 62.20 | 61.53 | 61.97 | 628,645 | +0.02(+0.03%) |
May 20, 2015 | 61.83 | 62.28 | 61.56 | 61.95 | 603,684 | +0.20(+0.32%) |
May 19, 2015 | 61.67 | 62.21 | 61.40 | 61.75 | 698,794 | +0.28(+0.46%) |
May 18, 2015 | 61.65 | 61.89 | 61.24 | 61.47 | 630,119 | -0.28(-0.45%) |
May 15, 2015 | 61.63 | 61.95 | 61.20 | 61.75 | 824,860 | +0.22(+0.35%) |
May 14, 2015 | 60.23 | 61.69 | 60.00 | 61.53 | 1,060,164 | +1.70(+2.85%) |
May 13, 2015 | 59.50 | 60.27 | 59.16 | 59.83 | 1,015,380 | +0.42(+0.71%) |
May 12, 2015 | 60.02 | 60.28 | 58.87 | 59.41 | 1,625,527 | -0.84(-1.39%) |
May 11, 2015 | 60.63 | 61.41 | 60.11 | 60.25 | 696,881 | -0.38(-0.63%) |
May 08, 2015 | 61.53 | 61.99 | 60.54 | 60.63 | 823,346 | -0.32(-0.53%) |
May 07, 2015 | 59.12 | 60.97 | 58.79 | 60.95 | 1,940,679 | +1.78(+3.01%) |
May 06, 2015 | 61.97 | 62.57 | 57.61 | 59.17 | 3,741,662 | -2.09(-3.41%) |
May 05, 2015 | 61.04 | 61.56 | 60.66 | 61.26 | 966,790 | +0.22(+0.36%) |
May 04, 2015 | 61.03 | 61.61 | 60.77 | 61.04 | 574,445 | +0.04(+0.07%) |
May 01, 2015 | 60.54 | 61.11 | 60.21 | 61.00 | 841,113 | +0.76(+1.26%) |
Apr 30, 2015 | 60.01 | 60.85 | 59.91 | 60.24 | 1,162,940 | -0.04(-0.07%) |
Apr 29, 2015 | 60.63 | 60.88 | 60.04 | 60.28 | 1,319,576 | -0.10(-0.16%) |
Apr 28, 2015 | 60.38 | 60.87 | 59.57 | 60.38 | 908,748 | -0.06(-0.10%) |
Apr 27, 2015 | 61.51 | 61.72 | 60.20 | 60.44 | 913,659 | -0.89(-1.45%) |
Apr 24, 2015 | 62.27 | 62.27 | 61.22 | 61.33 | 677,340 | -0.67(-1.08%) |
Apr 23, 2015 | 61.64 | 62.40 | 60.78 | 62.00 | 661,858 | +0.26(+0.42%) |
Apr 22, 2015 | 62.09 | 62.09 | 60.40 | 61.74 | 1,365,903 | -0.13(-0.21%) |
Apr 21, 2015 | 64.66 | 64.69 | 61.56 | 61.87 | 2,203,715 | -2.38(-3.70%) |
Apr 20, 2015 | 63.86 | 65.42 | 63.86 | 64.25 | 1,749,776 | +0.25(+0.38%) |
Apr 17, 2015 | 63.78 | 64.30 | 63.22 | 64.00 | 871,118 | -1.18(-1.80%) |
Apr 16, 2015 | 65.65 | 65.75 | 65.05 | 65.18 | 367,670 | -0.48(-0.73%) |
Apr 15, 2015 | 65.90 | 66.08 | 65.30 | 65.66 | 410,318 | +0.16(+0.24%) |
Apr 14, 2015 | 65.29 | 65.64 | 64.63 | 65.50 | 315,112 | +0.06(+0.10%) |
Apr 13, 2015 | 65.77 | 66.22 | 65.26 | 65.44 | 503,171 | -0.51(-0.77%) |
Apr 10, 2015 | 65.19 | 66.07 | 64.79 | 65.95 | 502,348 | +0.82(+1.26%) |
Apr 09, 2015 | 65.11 | 65.40 | 64.20 | 65.13 | 522,866 | -0.08(-0.12%) |
Apr 08, 2015 | 64.22 | 65.26 | 63.67 | 65.21 | 648,326 | +0.92(+1.43%) |
Apr 07, 2015 | 64.63 | 64.69 | 64.14 | 64.29 | 528,051 | -0.16(-0.25%) |
Apr 06, 2015 | 63.72 | 64.81 | 63.53 | 64.45 | 1,452,738 | +0.59(+0.92%) |
Apr 02, 2015 | 62.72 | 63.86 | 63.86 | 63.86 | 791,000 | +0.92(+1.46%) |
Apr 01, 2015 | 63.99 | 63.99 | 61.87 | 62.94 | 1,160,489 | -1.11(-1.73%) |
Mar 31, 2015 | 64.28 | 64.80 | 63.93 | 64.05 | 729,980 | -0.23(-0.36%) |
Mar 30, 2015 | 64.21 | 64.77 | 63.94 | 64.28 | 783,665 | +0.49(+0.77%) |
Mar 27, 2015 | 63.41 | 63.95 | 63.12 | 63.79 | 805,570 | +0.59(+0.93%) |
Mar 26, 2015 | 63.67 | 63.93 | 62.76 | 63.20 | 754,421 | -0.63(-0.99%) |
Mar 25, 2015 | 64.33 | 66.35 | 63.65 | 63.83 | 1,469,437 | +0.37(+0.58%) |
Mar 24, 2015 | 64.90 | 65.12 | 63.44 | 63.46 | 676,878 | -1.52(-2.34%) |
Mar 23, 2015 | 64.81 | 65.15 | 64.01 | 64.98 | 894,329 | +0.54(+0.84%) |
Mar 20, 2015 | 63.78 | 64.54 | 63.64 | 64.44 | 1,472,023 | +0.88(+1.38%) |
Mar 19, 2015 | 63.14 | 63.64 | 62.85 | 63.56 | 404,917 | +0.30(+0.48%) |
Mar 18, 2015 | 63.23 | 63.63 | 62.10 | 63.26 | 744,486 | -0.18(-0.28%) |
Mar 17, 2015 | 63.25 | 63.85 | 62.96 | 63.44 | 644,715 | +0.26(+0.41%) |
Mar 16, 2015 | 62.99 | 63.49 | 62.72 | 63.18 | 795,491 | +0.28(+0.45%) |
Mar 13, 2015 | 62.34 | 63.17 | 61.85 | 62.90 | 922,876 | +0.47(+0.75%) |
Mar 12, 2015 | 61.32 | 62.49 | 61.07 | 62.43 | 480,744 | +1.48(+2.43%) |
Mar 11, 2015 | 61.03 | 61.08 | 60.02 | 60.95 | 646,306 | -0.10(-0.16%) |
Mar 10, 2015 | 61.72 | 61.84 | 60.67 | 61.05 | 728,586 | -1.15(-1.85%) |
Mar 09, 2015 | 62.01 | 62.47 | 61.54 | 62.20 | 472,697 | +0.54(+0.88%) |
Mar 06, 2015 | 62.35 | 62.90 | 61.52 | 61.66 | 527,309 | -1.03(-1.64%) |
Mar 05, 2015 | 63.10 | 63.40 | 62.22 | 62.69 | 855,711 | -0.08(-0.12%) |
Mar 04, 2015 | 62.53 | 63.10 | 61.91 | 62.77 | 846,930 | +0.42(+0.68%) |
Mar 03, 2015 | 62.20 | 62.38 | 61.42 | 62.34 | 579,304 | +0.02(+0.02%) |