Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 62.90 | 63.17 | 62.07 | 62.26 | 433,906 | -0.54(-0.86%) |
May 28, 2015 | 63.30 | 64.28 | 62.62 | 62.80 | 298,884 | -0.74(-1.16%) |
May 27, 2015 | 63.17 | 63.70 | 62.67 | 63.54 | 324,142 | +0.62(+0.98%) |
May 26, 2015 | 63.28 | 63.61 | 62.56 | 62.92 | 343,041 | -0.44(-0.70%) |
May 22, 2015 | 63.13 | 63.37 | 63.37 | 63.37 | 260,444 | +0.34(+0.53%) |
May 21, 2015 | 63.34 | 63.54 | 62.91 | 63.03 | 157,649 | -0.27(-0.42%) |
May 20, 2015 | 63.62 | 63.76 | 63.13 | 63.30 | 165,521 | -0.35(-0.55%) |
May 19, 2015 | 64.28 | 64.28 | 63.40 | 63.65 | 195,680 | -0.66(-1.03%) |
May 18, 2015 | 63.86 | 64.48 | 63.86 | 64.31 | 205,610 | +0.26(+0.40%) |
May 15, 2015 | 64.36 | 64.36 | 63.89 | 64.05 | 159,245 | -0.21(-0.32%) |
May 14, 2015 | 63.73 | 64.36 | 63.73 | 64.26 | 184,016 | +0.93(+1.46%) |
May 13, 2015 | 63.75 | 63.98 | 63.26 | 63.33 | 173,212 | -0.17(-0.27%) |
May 12, 2015 | 63.27 | 63.66 | 62.77 | 63.50 | 171,918 | +0.01(+0.02%) |
May 11, 2015 | 63.71 | 64.27 | 63.33 | 63.49 | 288,480 | +0.02(+0.03%) |
May 08, 2015 | 63.63 | 64.54 | 63.45 | 63.47 | 214,591 | +0.14(+0.22%) |
May 07, 2015 | 62.94 | 63.72 | 62.68 | 63.33 | 204,816 | +0.39(+0.63%) |
May 06, 2015 | 63.15 | 63.42 | 62.76 | 62.94 | 275,988 | +0.03(+0.05%) |
May 05, 2015 | 63.63 | 64.31 | 62.82 | 62.91 | 208,986 | -0.63(-0.99%) |
May 04, 2015 | 63.70 | 64.31 | 63.50 | 63.54 | 193,152 | +0.15(+0.24%) |
May 01, 2015 | 63.65 | 64.16 | 63.32 | 63.39 | 196,444 | +0.04(+0.06%) |
Apr 30, 2015 | 63.89 | 64.28 | 63.18 | 63.35 | 354,192 | -0.55(-0.85%) |
Apr 29, 2015 | 64.14 | 64.14 | 61.11 | 63.90 | 635,772 | -1.84(-2.79%) |
Apr 28, 2015 | 63.60 | 66.80 | 63.50 | 65.73 | 653,718 | +2.88(+4.58%) |
Apr 27, 2015 | 63.69 | 63.92 | 62.61 | 62.86 | 519,973 | -0.58(-0.92%) |
Apr 24, 2015 | 64.21 | 64.65 | 63.37 | 63.44 | 368,872 | -0.52(-0.82%) |
Apr 23, 2015 | 63.45 | 64.11 | 63.12 | 63.96 | 222,177 | +0.49(+0.78%) |
Apr 22, 2015 | 64.03 | 64.03 | 63.41 | 63.47 | 135,832 | -0.44(-0.70%) |
Apr 21, 2015 | 64.64 | 64.69 | 63.60 | 63.91 | 168,043 | -0.60(-0.93%) |
Apr 20, 2015 | 64.23 | 64.92 | 64.16 | 64.52 | 236,609 | +0.60(+0.94%) |
Apr 17, 2015 | 63.61 | 63.91 | 63.19 | 63.91 | 275,160 | +0.02(+0.03%) |
Apr 16, 2015 | 64.16 | 64.42 | 63.83 | 63.89 | 275,981 | -0.24(-0.37%) |
Apr 15, 2015 | 64.24 | 64.74 | 64.07 | 64.13 | 370,497 | -0.24(-0.38%) |
Apr 14, 2015 | 64.78 | 64.78 | 64.11 | 64.37 | 432,637 | -0.33(-0.51%) |
Apr 13, 2015 | 65.65 | 65.91 | 64.56 | 64.70 | 450,612 | -0.93(-1.42%) |
Apr 10, 2015 | 65.68 | 66.04 | 64.93 | 65.63 | 750,359 | -2.93(-4.28%) |
Apr 09, 2015 | 68.04 | 68.62 | 67.64 | 68.57 | 249,787 | +0.60(+0.88%) |
Apr 08, 2015 | 67.92 | 68.09 | 67.31 | 67.97 | 221,179 | +0.32(+0.48%) |
Apr 07, 2015 | 67.75 | 68.08 | 67.58 | 67.65 | 162,010 | +0.12(+0.18%) |
Apr 06, 2015 | 67.61 | 67.99 | 67.28 | 67.53 | 344,218 | +0.09(+0.14%) |
Apr 02, 2015 | 67.59 | 67.43 | 67.43 | 67.43 | 266,299 | -0.06(-0.08%) |
Apr 01, 2015 | 66.70 | 67.49 | 66.27 | 67.49 | 361,607 | +0.64(+0.95%) |
Mar 31, 2015 | 66.77 | 66.97 | 66.28 | 66.85 | 354,339 | -0.04(-0.05%) |
Mar 30, 2015 | 66.03 | 66.97 | 65.76 | 66.89 | 215,684 | +1.22(+1.86%) |
Mar 27, 2015 | 65.99 | 66.17 | 65.40 | 65.67 | 324,559 | -0.51(-0.77%) |
Mar 26, 2015 | 66.02 | 66.59 | 66.00 | 66.18 | 216,122 | -0.31(-0.46%) |
Mar 25, 2015 | 67.53 | 67.54 | 66.18 | 66.49 | 190,309 | -0.74(-1.10%) |
Mar 24, 2015 | 67.28 | 67.31 | 66.45 | 67.23 | 472,393 | -0.36(-0.53%) |
Mar 23, 2015 | 67.93 | 68.30 | 67.50 | 67.59 | 328,508 | -0.55(-0.81%) |
Mar 20, 2015 | 68.30 | 68.30 | 67.76 | 68.14 | 825,750 | +0.21(+0.31%) |
Mar 19, 2015 | 67.81 | 68.23 | 67.64 | 67.93 | 613,230 | -0.34(-0.50%) |
Mar 18, 2015 | 67.18 | 68.47 | 66.60 | 68.27 | 360,207 | +0.80(+1.18%) |
Mar 17, 2015 | 67.33 | 67.53 | 66.92 | 67.48 | 380,973 | +0.10(+0.15%) |
Mar 16, 2015 | 67.06 | 67.43 | 66.88 | 67.38 | 359,467 | +0.36(+0.54%) |
Mar 13, 2015 | 67.13 | 67.27 | 66.42 | 67.02 | 403,321 | -0.11(-0.17%) |
Mar 12, 2015 | 67.00 | 67.21 | 66.24 | 67.13 | 596,305 | +0.63(+0.95%) |
Mar 11, 2015 | 65.76 | 66.52 | 65.38 | 66.50 | 606,035 | +0.70(+1.06%) |
Mar 10, 2015 | 65.88 | 66.38 | 65.41 | 65.81 | 379,153 | -0.63(-0.95%) |
Mar 09, 2015 | 65.77 | 66.60 | 65.69 | 66.44 | 349,233 | +0.73(+1.11%) |
Mar 06, 2015 | 64.99 | 65.79 | 64.67 | 65.71 | 390,882 | +0.08(+0.12%) |
Mar 05, 2015 | 65.62 | 65.99 | 65.21 | 65.63 | 339,836 | -0.04(-0.07%) |
Mar 04, 2015 | 65.95 | 66.41 | 65.41 | 65.67 | 308,063 | -0.74(-1.11%) |
Mar 03, 2015 | 67.18 | 67.18 | 66.13 | 66.41 | 327,182 | -0.80(-1.20%) |