Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 58.72 | 59.19 | 58.68 | 58.86 | 243,813 | +0.28(+0.48%) |
May 28, 2015 | 58.33 | 58.62 | 58.13 | 58.59 | 171,206 | -0.38(-0.64%) |
May 27, 2015 | 58.57 | 59.11 | 58.38 | 58.96 | 267,526 | +0.16(+0.28%) |
May 26, 2015 | 59.75 | 59.75 | 58.55 | 58.80 | 334,415 | -1.59(-2.64%) |
May 22, 2015 | 60.57 | 60.40 | 60.40 | 60.40 | 255,170 | -0.67(-1.10%) |
May 21, 2015 | 60.63 | 61.08 | 60.63 | 61.07 | 304,973 | +0.77(+1.28%) |
May 20, 2015 | 60.46 | 60.67 | 60.09 | 60.29 | 203,175 | -0.39(-0.64%) |
May 19, 2015 | 60.52 | 60.70 | 60.37 | 60.68 | 190,688 | +0.56(+0.94%) |
May 18, 2015 | 60.50 | 60.50 | 60.11 | 60.12 | 145,985 | -0.29(-0.49%) |
May 15, 2015 | 59.92 | 60.44 | 59.79 | 60.41 | 124,964 | +0.53(+0.88%) |
May 14, 2015 | 59.65 | 60.04 | 59.44 | 59.88 | 196,759 | +0.54(+0.91%) |
May 13, 2015 | 59.30 | 59.87 | 59.30 | 59.34 | 229,671 | +0.63(+1.07%) |
May 12, 2015 | 58.83 | 59.00 | 58.51 | 58.72 | 335,659 | -0.62(-1.04%) |
May 11, 2015 | 60.07 | 60.07 | 59.16 | 59.34 | 288,286 | -1.31(-2.15%) |
May 08, 2015 | 60.58 | 60.98 | 60.51 | 60.64 | 150,515 | +0.66(+1.10%) |
May 07, 2015 | 59.71 | 60.07 | 59.54 | 59.99 | 99,211 | -0.26(-0.44%) |
May 06, 2015 | 60.44 | 61.15 | 60.09 | 60.25 | 303,149 | -0.19(-0.32%) |
May 05, 2015 | 60.84 | 61.17 | 60.44 | 60.44 | 174,431 | -0.70(-1.15%) |
May 04, 2015 | 60.91 | 61.32 | 60.40 | 61.15 | 126,157 | +0.08(+0.13%) |
May 01, 2015 | 61.04 | 61.27 | 60.97 | 61.07 | 136,197 | +0.15(+0.25%) |
Apr 30, 2015 | 61.62 | 61.62 | 60.81 | 60.91 | 327,734 | -0.62(-1.01%) |
Apr 29, 2015 | 62.02 | 62.02 | 61.10 | 61.53 | 294,929 | -1.11(-1.78%) |
Apr 28, 2015 | 62.75 | 63.04 | 62.47 | 62.65 | 174,820 | -0.67(-1.06%) |
Apr 27, 2015 | 63.33 | 63.52 | 63.13 | 63.32 | 153,896 | -0.54(-0.85%) |
Apr 24, 2015 | 63.84 | 64.15 | 63.66 | 63.86 | 94,166 | +0.04(+0.06%) |
Apr 23, 2015 | 63.75 | 64.08 | 63.46 | 63.82 | 118,590 | -0.56(-0.86%) |
Apr 22, 2015 | 64.34 | 64.67 | 64.06 | 64.38 | 270,756 | -0.56(-0.86%) |
Apr 21, 2015 | 65.03 | 65.31 | 64.88 | 64.93 | 350,746 | +0.46(+0.72%) |
Apr 20, 2015 | 64.65 | 64.66 | 64.35 | 64.47 | 139,818 | -0.59(-0.90%) |
Apr 17, 2015 | 64.69 | 65.06 | 63.98 | 65.06 | 346,179 | -0.07(-0.11%) |
Apr 16, 2015 | 64.50 | 65.27 | 64.44 | 65.13 | 305,394 | +1.01(+1.57%) |
Apr 15, 2015 | 63.85 | 64.27 | 63.74 | 64.12 | 300,328 | +0.31(+0.48%) |
Apr 14, 2015 | 63.52 | 63.94 | 63.47 | 63.81 | 166,773 | +0.42(+0.66%) |
Apr 13, 2015 | 63.90 | 63.99 | 63.25 | 63.40 | 165,933 | -0.21(-0.33%) |
Apr 10, 2015 | 63.52 | 63.65 | 63.32 | 63.60 | 219,412 | -0.04(-0.06%) |
Apr 09, 2015 | 63.41 | 63.77 | 63.40 | 63.64 | 265,406 | +0.10(+0.16%) |
Apr 08, 2015 | 63.36 | 63.63 | 62.95 | 63.54 | 371,321 | +0.08(+0.12%) |
Apr 07, 2015 | 63.43 | 63.59 | 63.16 | 63.47 | 327,348 | +0.46(+0.72%) |
Apr 06, 2015 | 62.93 | 63.33 | 62.93 | 63.01 | 134,301 | -0.02(-0.04%) |
Apr 02, 2015 | 62.69 | 63.03 | 63.03 | 63.03 | 266,422 | +0.66(+1.07%) |
Apr 01, 2015 | 62.29 | 62.44 | 61.86 | 62.37 | 417,149 | +1.00(+1.63%) |
Mar 31, 2015 | 61.08 | 61.37 | 60.96 | 61.37 | 245,620 | +0.05(+0.08%) |
Mar 30, 2015 | 60.92 | 61.44 | 60.61 | 61.32 | 402,924 | +0.53(+0.88%) |
Mar 27, 2015 | 60.58 | 60.88 | 60.43 | 60.79 | 294,250 | +0.16(+0.27%) |
Mar 26, 2015 | 60.79 | 61.05 | 59.95 | 60.63 | 722,379 | -0.02(-0.03%) |
Mar 25, 2015 | 61.33 | 61.59 | 60.58 | 60.64 | 380,333 | -1.02(-1.66%) |
Mar 24, 2015 | 61.48 | 61.69 | 61.24 | 61.66 | 385,856 | -0.03(-0.05%) |
Mar 23, 2015 | 61.73 | 61.91 | 61.38 | 61.69 | 178,142 | -0.39(-0.64%) |
Mar 20, 2015 | 61.83 | 62.26 | 61.82 | 62.09 | 276,998 | +0.61(+0.99%) |
Mar 19, 2015 | 61.59 | 61.67 | 61.10 | 61.48 | 300,815 | -0.51(-0.82%) |
Mar 18, 2015 | 60.65 | 62.17 | 60.53 | 61.99 | 449,954 | +1.77(+2.94%) |
Mar 17, 2015 | 59.99 | 60.35 | 59.68 | 60.22 | 463,266 | +0.01(+0.01%) |
Mar 16, 2015 | 59.94 | 60.40 | 59.58 | 60.21 | 492,705 | -0.32(-0.54%) |
Mar 13, 2015 | 60.80 | 60.80 | 60.13 | 60.53 | 444,416 | -0.57(-0.94%) |
Mar 12, 2015 | 61.18 | 61.39 | 60.80 | 61.11 | 385,242 | +0.09(+0.15%) |
Mar 11, 2015 | 60.97 | 61.12 | 60.74 | 61.01 | 292,488 | +0.86(+1.43%) |
Mar 10, 2015 | 60.77 | 60.83 | 60.09 | 60.16 | 645,513 | -2.11(-3.39%) |
Mar 09, 2015 | 62.34 | 62.50 | 62.13 | 62.27 | 317,144 | +0.15(+0.24%) |
Mar 06, 2015 | 62.60 | 62.68 | 61.90 | 62.12 | 411,022 | -0.33(-0.53%) |
Mar 05, 2015 | 62.49 | 62.71 | 62.01 | 62.45 | 345,262 | +0.19(+0.30%) |
Mar 04, 2015 | 62.46 | 62.52 | 61.78 | 62.27 | 491,053 | -0.26(-0.41%) |
Mar 03, 2015 | 62.87 | 63.16 | 62.52 | 62.52 | 289,322 | -0.98(-1.55%) |