Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 60.35 | 60.50 | 60.10 | 60.12 | 19,586 | +0.07(+0.12%) |
May 28, 2015 | 60.06 | 60.18 | 59.97 | 60.05 | 42,056 | -0.13(-0.22%) |
May 27, 2015 | 59.88 | 60.18 | 59.72 | 60.18 | 36,436 | +0.12(+0.20%) |
May 26, 2015 | 59.35 | 60.10 | 59.33 | 60.06 | 57,838 | +0.95(+1.61%) |
May 22, 2015 | 59.22 | 59.11 | 59.11 | 59.11 | 56,448 | -0.02(-0.04%) |
May 21, 2015 | 58.80 | 59.26 | 58.77 | 59.14 | 27,571 | +0.74(+1.27%) |
May 20, 2015 | 58.37 | 58.70 | 58.19 | 58.39 | 61,182 | +0.11(+0.19%) |
May 19, 2015 | 58.14 | 58.80 | 58.14 | 58.28 | 24,064 | -0.51(-0.86%) |
May 18, 2015 | 59.12 | 59.12 | 58.73 | 58.79 | 26,266 | -0.89(-1.49%) |
May 15, 2015 | 59.11 | 59.79 | 59.02 | 59.68 | 33,426 | +1.07(+1.82%) |
May 14, 2015 | 58.45 | 58.83 | 58.35 | 58.61 | 44,470 | +0.16(+0.27%) |
May 13, 2015 | 59.22 | 59.22 | 58.30 | 58.45 | 46,869 | -0.43(-0.73%) |
May 12, 2015 | 58.57 | 59.23 | 58.37 | 58.88 | 89,412 | +0.13(+0.22%) |
May 11, 2015 | 59.64 | 59.72 | 58.72 | 58.75 | 78,830 | -1.35(-2.24%) |
May 08, 2015 | 60.40 | 60.50 | 59.94 | 60.10 | 277,160 | +0.27(+0.45%) |
May 07, 2015 | 59.45 | 59.99 | 59.43 | 59.83 | 305,443 | +0.66(+1.11%) |
May 06, 2015 | 59.77 | 59.79 | 58.99 | 59.17 | 110,273 | -0.93(-1.54%) |
May 05, 2015 | 60.17 | 60.21 | 59.61 | 60.10 | 74,142 | -0.09(-0.14%) |
May 04, 2015 | 60.84 | 60.90 | 60.13 | 60.18 | 66,025 | -0.44(-0.72%) |
May 01, 2015 | 60.97 | 61.08 | 60.50 | 60.62 | 239,887 | -0.89(-1.44%) |
Apr 30, 2015 | 61.03 | 61.56 | 60.79 | 61.51 | 48,351 | +0.13(+0.22%) |
Apr 29, 2015 | 61.42 | 61.63 | 61.17 | 61.37 | 59,708 | -0.70(-1.12%) |
Apr 28, 2015 | 62.39 | 62.63 | 62.04 | 62.07 | 30,528 | -0.78(-1.24%) |
Apr 27, 2015 | 62.85 | 62.98 | 62.48 | 62.85 | 30,418 | -0.02(-0.03%) |
Apr 24, 2015 | 62.63 | 62.99 | 62.63 | 62.87 | 23,947 | +0.42(+0.67%) |
Apr 23, 2015 | 62.22 | 62.69 | 62.18 | 62.45 | 63,120 | +0.27(+0.43%) |
Apr 22, 2015 | 63.02 | 63.05 | 62.15 | 62.18 | 46,750 | -0.88(-1.39%) |
Apr 21, 2015 | 63.35 | 63.39 | 63.04 | 63.06 | 33,604 | -0.32(-0.50%) |
Apr 20, 2015 | 63.66 | 63.67 | 63.17 | 63.37 | 52,923 | -0.53(-0.83%) |
Apr 17, 2015 | 63.15 | 63.97 | 63.13 | 63.90 | 79,878 | +0.66(+1.05%) |
Apr 16, 2015 | 63.54 | 63.54 | 62.97 | 63.24 | 35,609 | -0.24(-0.37%) |
Apr 15, 2015 | 63.69 | 63.77 | 63.37 | 63.47 | 54,310 | -0.03(-0.05%) |
Apr 14, 2015 | 63.77 | 64.03 | 63.51 | 63.51 | 55,125 | +0.40(+0.64%) |
Apr 13, 2015 | 63.00 | 63.17 | 62.92 | 63.10 | 37,773 | +0.02(+0.03%) |
Apr 10, 2015 | 63.37 | 63.37 | 63.00 | 63.09 | 61,810 | +0.16(+0.25%) |
Apr 09, 2015 | 63.62 | 63.62 | 62.87 | 62.93 | 35,546 | -0.70(-1.09%) |
Apr 08, 2015 | 63.70 | 63.77 | 63.26 | 63.62 | 62,914 | -0.12(-0.19%) |
Apr 07, 2015 | 63.33 | 63.76 | 63.16 | 63.74 | 142,865 | +0.52(+0.82%) |
Apr 06, 2015 | 63.85 | 63.87 | 63.12 | 63.22 | 27,913 | -0.30(-0.47%) |
Apr 02, 2015 | 64.07 | 63.52 | 63.52 | 63.52 | 48,476 | -0.62(-0.97%) |
Apr 01, 2015 | 63.82 | 64.30 | 63.82 | 64.15 | 176,104 | +0.82(+1.29%) |
Mar 31, 2015 | 63.10 | 63.48 | 63.05 | 63.33 | 54,539 | +0.12(+0.19%) |
Mar 30, 2015 | 63.44 | 63.46 | 63.10 | 63.21 | 35,422 | -0.20(-0.31%) |
Mar 27, 2015 | 63.06 | 63.54 | 63.06 | 63.41 | 37,613 | +0.58(+0.93%) |
Mar 26, 2015 | 63.52 | 63.52 | 62.62 | 62.83 | 58,147 | -0.90(-1.41%) |
Mar 25, 2015 | 64.27 | 64.27 | 63.65 | 63.72 | 35,945 | -0.25(-0.39%) |
Mar 24, 2015 | 63.64 | 64.15 | 63.43 | 63.97 | 67,694 | +0.53(+0.84%) |
Mar 23, 2015 | 63.57 | 63.57 | 63.24 | 63.44 | 65,228 | -0.03(-0.05%) |
Mar 20, 2015 | 63.34 | 63.50 | 63.22 | 63.47 | 47,745 | +0.29(+0.46%) |
Mar 19, 2015 | 63.34 | 63.43 | 62.88 | 63.18 | 91,322 | -0.24(-0.37%) |
Mar 18, 2015 | 62.73 | 63.45 | 62.25 | 63.42 | 109,340 | +1.12(+1.79%) |
Mar 17, 2015 | 62.14 | 62.35 | 62.03 | 62.30 | 31,754 | +0.43(+0.70%) |
Mar 16, 2015 | 61.89 | 61.92 | 61.59 | 61.87 | 56,369 | +0.50(+0.82%) |
Mar 13, 2015 | 61.39 | 61.65 | 61.26 | 61.37 | 29,690 | -0.16(-0.26%) |
Mar 12, 2015 | 61.97 | 61.97 | 61.27 | 61.52 | 28,305 | -0.05(-0.09%) |
Mar 11, 2015 | 61.13 | 61.64 | 61.09 | 61.58 | 56,191 | +0.49(+0.80%) |
Mar 10, 2015 | 60.99 | 61.19 | 60.89 | 61.09 | 169,769 | +0.64(+1.05%) |
Mar 09, 2015 | 60.47 | 60.49 | 60.19 | 60.46 | 69,622 | +0.48(+0.80%) |
Mar 06, 2015 | 60.35 | 60.48 | 59.66 | 59.98 | 95,810 | -1.22(-2.00%) |
Mar 05, 2015 | 61.26 | 61.43 | 60.96 | 61.20 | 44,356 | -0.02(-0.03%) |
Mar 04, 2015 | 61.44 | 61.45 | 61.15 | 61.22 | 31,592 | +0.02(+0.04%) |
Mar 03, 2015 | 61.35 | 61.59 | 61.18 | 61.19 | 48,166 | -0.17(-0.28%) |