Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 61.05 | 61.07 | 59.78 | 60.03 | 355,613 | -1.44(-2.34%) |
May 28, 2015 | 61.60 | 61.84 | 60.69 | 61.47 | 248,140 | -0.13(-0.21%) |
May 27, 2015 | 60.83 | 61.67 | 60.49 | 61.60 | 276,263 | +0.96(+1.58%) |
May 26, 2015 | 60.97 | 60.97 | 59.91 | 60.64 | 210,189 | -0.59(-0.96%) |
May 22, 2015 | 61.24 | 61.23 | 61.23 | 61.23 | 188,904 | -0.14(-0.24%) |
May 21, 2015 | 62.33 | 62.46 | 61.24 | 61.37 | 252,019 | -0.95(-1.53%) |
May 20, 2015 | 62.71 | 62.95 | 62.09 | 62.32 | 232,770 | -0.22(-0.35%) |
May 19, 2015 | 62.33 | 63.01 | 62.29 | 62.54 | 234,908 | +0.10(+0.16%) |
May 18, 2015 | 61.77 | 62.62 | 61.67 | 62.44 | 230,298 | +0.62(+1.00%) |
May 15, 2015 | 61.49 | 61.84 | 61.00 | 61.83 | 245,728 | +0.35(+0.57%) |
May 14, 2015 | 60.00 | 61.49 | 59.59 | 61.47 | 292,489 | +1.56(+2.61%) |
May 13, 2015 | 60.44 | 60.61 | 59.85 | 59.91 | 169,481 | -0.30(-0.49%) |
May 12, 2015 | 59.66 | 60.43 | 59.01 | 60.21 | 223,418 | +0.19(+0.32%) |
May 11, 2015 | 59.71 | 60.63 | 59.51 | 60.02 | 173,493 | +0.20(+0.33%) |
May 08, 2015 | 60.10 | 60.27 | 58.83 | 59.82 | 258,510 | +0.49(+0.82%) |
May 07, 2015 | 58.87 | 59.77 | 58.42 | 59.34 | 328,297 | +0.53(+0.91%) |
May 06, 2015 | 59.16 | 59.31 | 58.20 | 58.80 | 351,375 | -0.26(-0.44%) |
May 05, 2015 | 59.25 | 59.95 | 58.74 | 59.07 | 259,287 | -0.39(-0.65%) |
May 04, 2015 | 59.33 | 60.16 | 59.12 | 59.45 | 392,157 | +0.00(+0.00%) |
May 01, 2015 | 58.70 | 59.91 | 58.52 | 59.45 | 455,911 | +0.90(+1.54%) |
Apr 30, 2015 | 59.58 | 60.36 | 58.52 | 58.55 | 291,344 | -1.45(-2.42%) |
Apr 29, 2015 | 60.69 | 60.83 | 59.62 | 60.00 | 260,970 | -0.86(-1.41%) |
Apr 28, 2015 | 60.73 | 61.43 | 60.73 | 60.86 | 227,091 | +0.03(+0.04%) |
Apr 27, 2015 | 60.96 | 61.84 | 60.41 | 60.83 | 278,376 | -0.15(-0.25%) |
Apr 24, 2015 | 63.41 | 65.41 | 60.85 | 60.99 | 389,441 | -2.20(-3.48%) |
Apr 23, 2015 | 62.95 | 65.46 | 61.81 | 63.19 | 682,137 | +1.34(+2.16%) |
Apr 22, 2015 | 61.96 | 61.96 | 60.90 | 61.85 | 212,756 | -0.11(-0.17%) |
Apr 21, 2015 | 62.37 | 62.67 | 61.93 | 61.96 | 183,231 | -0.22(-0.35%) |
Apr 20, 2015 | 61.84 | 62.85 | 61.78 | 62.18 | 278,424 | +0.75(+1.22%) |
Apr 17, 2015 | 62.00 | 62.64 | 61.22 | 61.43 | 368,172 | -0.99(-1.59%) |
Apr 16, 2015 | 62.46 | 62.83 | 62.26 | 62.42 | 184,399 | -0.06(-0.10%) |
Apr 15, 2015 | 62.26 | 62.86 | 62.01 | 62.48 | 327,815 | +0.42(+0.68%) |
Apr 14, 2015 | 61.81 | 62.10 | 61.04 | 62.06 | 165,525 | +0.26(+0.42%) |
Apr 13, 2015 | 62.26 | 62.67 | 61.67 | 61.80 | 129,630 | -0.39(-0.62%) |
Apr 10, 2015 | 62.03 | 62.51 | 61.84 | 62.19 | 116,278 | +0.30(+0.48%) |
Apr 09, 2015 | 62.19 | 62.31 | 61.36 | 61.89 | 298,651 | -0.28(-0.45%) |
Apr 08, 2015 | 61.80 | 62.45 | 61.73 | 62.17 | 211,577 | +0.48(+0.78%) |
Apr 07, 2015 | 61.07 | 62.13 | 61.06 | 61.69 | 306,906 | +0.51(+0.83%) |
Apr 06, 2015 | 61.35 | 62.12 | 61.11 | 61.19 | 342,157 | -0.62(-1.01%) |
Apr 02, 2015 | 62.40 | 61.81 | 61.81 | 61.81 | 294,133 | -0.42(-0.68%) |
Apr 01, 2015 | 62.72 | 63.36 | 61.67 | 62.23 | 268,545 | -0.71(-1.13%) |
Mar 31, 2015 | 63.20 | 63.48 | 62.78 | 62.95 | 218,959 | -0.41(-0.64%) |
Mar 30, 2015 | 62.70 | 63.57 | 62.17 | 63.35 | 178,803 | +0.97(+1.55%) |
Mar 27, 2015 | 61.25 | 63.03 | 61.04 | 62.39 | 245,035 | +1.15(+1.87%) |
Mar 26, 2015 | 61.90 | 61.90 | 61.01 | 61.24 | 357,694 | -0.73(-1.18%) |
Mar 25, 2015 | 63.16 | 63.16 | 61.94 | 61.97 | 186,777 | -1.04(-1.65%) |
Mar 24, 2015 | 63.35 | 64.06 | 62.31 | 63.01 | 400,416 | -0.51(-0.80%) |
Mar 23, 2015 | 63.41 | 63.65 | 63.15 | 63.51 | 126,976 | -0.04(-0.06%) |
Mar 20, 2015 | 63.45 | 63.74 | 63.33 | 63.55 | 303,814 | +0.59(+0.93%) |
Mar 19, 2015 | 63.07 | 63.60 | 62.85 | 62.96 | 203,339 | -0.46(-0.73%) |
Mar 18, 2015 | 62.90 | 63.55 | 62.41 | 63.42 | 263,792 | +0.52(+0.83%) |
Mar 17, 2015 | 63.04 | 63.07 | 62.74 | 62.90 | 209,742 | -0.05(-0.07%) |
Mar 16, 2015 | 63.01 | 63.25 | 62.45 | 62.95 | 232,895 | +0.39(+0.62%) |
Mar 13, 2015 | 62.68 | 62.74 | 62.21 | 62.56 | 219,295 | -0.04(-0.06%) |
Mar 12, 2015 | 61.93 | 62.65 | 61.69 | 62.59 | 179,460 | +1.07(+1.75%) |
Mar 11, 2015 | 61.00 | 61.57 | 60.55 | 61.52 | 247,974 | +0.78(+1.28%) |
Mar 10, 2015 | 60.69 | 61.66 | 60.67 | 60.74 | 198,775 | -0.51(-0.82%) |
Mar 09, 2015 | 61.05 | 61.64 | 60.60 | 61.25 | 148,857 | +0.40(+0.65%) |
Mar 06, 2015 | 60.78 | 61.49 | 60.49 | 60.85 | 211,056 | -0.47(-0.76%) |
Mar 05, 2015 | 61.79 | 62.22 | 61.22 | 61.32 | 173,305 | -0.32(-0.53%) |
Mar 04, 2015 | 62.02 | 62.38 | 61.48 | 61.64 | 245,818 | -0.74(-1.18%) |
Mar 03, 2015 | 62.64 | 62.84 | 61.82 | 62.38 | 317,404 | -0.38(-0.60%) |