Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 62.49 | 62.89 | 62.11 | 62.42 | 164,269 | -0.32(-0.50%) |
May 28, 2015 | 62.44 | 63.05 | 62.12 | 62.73 | 216,381 | +0.42(+0.67%) |
May 27, 2015 | 62.03 | 62.59 | 61.82 | 62.32 | 190,021 | +0.15(+0.25%) |
May 26, 2015 | 62.37 | 62.75 | 61.84 | 62.16 | 219,608 | -0.56(-0.90%) |
May 22, 2015 | 62.99 | 62.72 | 62.72 | 62.72 | 148,177 | -0.27(-0.43%) |
May 21, 2015 | 63.32 | 63.32 | 62.75 | 62.99 | 234,232 | -0.25(-0.40%) |
May 20, 2015 | 63.26 | 63.36 | 62.99 | 63.25 | 149,820 | -0.12(-0.19%) |
May 19, 2015 | 63.85 | 63.85 | 62.96 | 63.37 | 218,334 | -0.37(-0.58%) |
May 18, 2015 | 63.99 | 64.27 | 63.52 | 63.74 | 198,354 | -0.29(-0.46%) |
May 15, 2015 | 64.15 | 64.25 | 63.89 | 64.03 | 147,626 | -0.38(-0.59%) |
May 14, 2015 | 64.12 | 64.90 | 63.99 | 64.41 | 200,456 | +0.48(+0.75%) |
May 13, 2015 | 63.76 | 64.36 | 63.76 | 63.93 | 153,780 | +0.34(+0.53%) |
May 12, 2015 | 63.63 | 64.13 | 62.83 | 63.59 | 213,504 | +0.45(+0.71%) |
May 11, 2015 | 62.86 | 63.61 | 62.11 | 63.15 | 220,375 | +0.42(+0.66%) |
May 08, 2015 | 62.98 | 63.02 | 62.47 | 62.73 | 140,042 | +0.22(+0.36%) |
May 07, 2015 | 62.39 | 62.85 | 62.13 | 62.51 | 170,192 | -0.12(-0.20%) |
May 06, 2015 | 63.42 | 63.63 | 62.31 | 62.63 | 189,919 | -0.82(-1.30%) |
May 05, 2015 | 63.09 | 63.76 | 62.87 | 63.46 | 312,005 | +0.53(+0.84%) |
May 04, 2015 | 62.67 | 63.05 | 62.42 | 62.92 | 245,409 | +0.08(+0.13%) |
May 01, 2015 | 61.99 | 63.62 | 61.99 | 62.84 | 353,106 | +1.01(+1.63%) |
Apr 30, 2015 | 60.32 | 62.39 | 60.32 | 61.83 | 439,402 | +1.18(+1.95%) |
Apr 29, 2015 | 61.98 | 63.08 | 59.56 | 60.65 | 314,217 | -0.67(-1.09%) |
Apr 28, 2015 | 61.15 | 61.85 | 60.86 | 61.32 | 316,436 | +0.42(+0.68%) |
Apr 27, 2015 | 60.89 | 61.96 | 60.79 | 60.90 | 211,767 | +0.02(+0.03%) |
Apr 24, 2015 | 60.99 | 61.51 | 60.72 | 60.89 | 164,415 | +0.18(+0.29%) |
Apr 23, 2015 | 59.92 | 60.95 | 59.71 | 60.71 | 191,529 | +0.59(+0.99%) |
Apr 22, 2015 | 59.72 | 60.39 | 59.62 | 60.12 | 188,337 | +0.22(+0.37%) |
Apr 21, 2015 | 60.61 | 60.89 | 59.73 | 59.89 | 167,136 | -0.46(-0.76%) |
Apr 20, 2015 | 60.32 | 60.97 | 59.84 | 60.35 | 225,907 | +0.20(+0.33%) |
Apr 17, 2015 | 59.28 | 60.84 | 59.11 | 60.15 | 298,040 | +1.11(+1.88%) |
Apr 16, 2015 | 58.98 | 59.70 | 58.84 | 59.05 | 254,892 | +0.20(+0.34%) |
Apr 15, 2015 | 58.43 | 59.38 | 58.33 | 58.85 | 210,181 | +0.36(+0.62%) |
Apr 14, 2015 | 58.66 | 59.01 | 58.40 | 58.49 | 178,736 | +0.05(+0.09%) |
Apr 13, 2015 | 58.46 | 58.67 | 57.92 | 58.43 | 181,270 | -0.11(-0.20%) |
Apr 10, 2015 | 58.46 | 58.73 | 58.24 | 58.55 | 153,367 | -0.14(-0.23%) |
Apr 09, 2015 | 59.06 | 59.35 | 57.87 | 58.69 | 299,618 | -0.69(-1.16%) |
Apr 08, 2015 | 59.45 | 59.74 | 58.90 | 59.37 | 226,204 | +0.21(+0.35%) |
Apr 07, 2015 | 59.46 | 59.75 | 59.14 | 59.17 | 174,996 | -0.26(-0.44%) |
Apr 06, 2015 | 59.12 | 59.95 | 59.12 | 59.43 | 231,087 | +0.23(+0.39%) |
Apr 02, 2015 | 58.88 | 59.20 | 59.20 | 59.20 | 285,592 | +0.23(+0.39%) |
Apr 01, 2015 | 58.61 | 58.98 | 58.18 | 58.97 | 331,656 | +0.11(+0.20%) |
Mar 31, 2015 | 58.37 | 59.12 | 58.13 | 58.85 | 343,127 | +0.03(+0.05%) |
Mar 30, 2015 | 58.29 | 59.24 | 58.29 | 58.82 | 301,604 | +0.60(+1.04%) |
Mar 27, 2015 | 58.10 | 58.27 | 57.32 | 58.22 | 389,875 | -0.01(-0.01%) |
Mar 26, 2015 | 57.96 | 58.67 | 57.81 | 58.23 | 336,621 | -0.05(-0.08%) |
Mar 25, 2015 | 59.18 | 59.83 | 58.20 | 58.27 | 491,771 | -0.68(-1.16%) |
Mar 24, 2015 | 58.80 | 59.23 | 58.38 | 58.95 | 436,520 | +0.21(+0.35%) |
Mar 23, 2015 | 58.67 | 58.92 | 58.25 | 58.75 | 413,021 | +0.07(+0.12%) |
Mar 20, 2015 | 59.02 | 59.21 | 58.49 | 58.68 | 562,161 | +0.04(+0.07%) |
Mar 19, 2015 | 58.50 | 58.83 | 58.04 | 58.64 | 391,309 | -0.10(-0.17%) |
Mar 18, 2015 | 58.39 | 59.15 | 57.99 | 58.74 | 551,574 | -0.16(-0.27%) |
Mar 17, 2015 | 58.43 | 59.17 | 58.00 | 58.90 | 422,675 | +0.47(+0.80%) |
Mar 16, 2015 | 58.17 | 58.92 | 57.84 | 58.43 | 492,071 | +0.24(+0.41%) |
Mar 13, 2015 | 58.11 | 58.52 | 57.48 | 58.20 | 603,593 | -0.15(-0.25%) |
Mar 12, 2015 | 58.61 | 58.95 | 57.82 | 58.34 | 462,851 | -0.02(-0.04%) |
Mar 11, 2015 | 57.87 | 58.49 | 57.41 | 58.36 | 633,819 | +0.67(+1.17%) |
Mar 10, 2015 | 57.22 | 58.00 | 56.66 | 57.69 | 587,096 | -0.02(-0.04%) |
Mar 09, 2015 | 57.72 | 58.23 | 57.38 | 57.71 | 489,074 | +0.24(+0.41%) |
Mar 06, 2015 | 57.38 | 57.97 | 56.82 | 57.48 | 328,940 | -0.24(-0.42%) |
Mar 05, 2015 | 57.71 | 58.04 | 56.60 | 57.72 | 335,479 | +0.18(+0.31%) |
Mar 04, 2015 | 57.98 | 58.16 | 56.88 | 57.54 | 386,926 | -0.62(-1.07%) |
Mar 03, 2015 | 58.00 | 58.88 | 57.67 | 58.16 | 403,876 | -0.02(-0.04%) |