Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 61.57 | 61.61 | 60.83 | 61.08 | 4,644,678 | -0.56(-0.91%) |
May 28, 2015 | 61.93 | 62.13 | 61.33 | 61.64 | 3,854,583 | -0.19(-0.31%) |
May 27, 2015 | 61.21 | 61.98 | 61.08 | 61.84 | 6,223,209 | +0.94(+1.54%) |
May 26, 2015 | 61.17 | 61.29 | 60.80 | 60.90 | 6,092,022 | -0.16(-0.26%) |
May 22, 2015 | 61.29 | 61.06 | 61.06 | 61.06 | 4,996,100 | -0.08(-0.13%) |
May 21, 2015 | 60.30 | 61.58 | 60.06 | 61.14 | 8,732,892 | +0.93(+1.55%) |
May 20, 2015 | 60.00 | 61.14 | 59.73 | 60.20 | 13,873,282 | +0.20(+0.33%) |
May 19, 2015 | 60.06 | 60.42 | 59.59 | 60.00 | 11,300,887 | -0.34(-0.56%) |
May 18, 2015 | 60.28 | 60.47 | 59.80 | 60.34 | 6,174,483 | +0.27(+0.45%) |
May 15, 2015 | 59.39 | 60.08 | 59.09 | 60.07 | 8,956,341 | +0.97(+1.64%) |
May 14, 2015 | 59.18 | 59.74 | 58.49 | 59.10 | 12,936,596 | -1.95(-3.20%) |
May 13, 2015 | 61.63 | 61.91 | 60.99 | 61.05 | 6,380,977 | -0.76(-1.24%) |
May 12, 2015 | 61.36 | 62.20 | 61.30 | 61.82 | 3,609,163 | +0.15(+0.25%) |
May 11, 2015 | 61.81 | 62.24 | 61.60 | 61.66 | 3,632,743 | -0.10(-0.16%) |
May 08, 2015 | 61.81 | 62.21 | 61.64 | 61.76 | 5,256,723 | +0.48(+0.79%) |
May 07, 2015 | 60.70 | 61.42 | 60.55 | 61.28 | 5,182,914 | +0.76(+1.25%) |
May 06, 2015 | 60.76 | 60.76 | 60.05 | 60.52 | 5,108,588 | +0.11(+0.19%) |
May 05, 2015 | 61.21 | 61.34 | 60.37 | 60.41 | 4,147,059 | -0.93(-1.51%) |
May 04, 2015 | 61.00 | 61.79 | 60.93 | 61.33 | 3,851,723 | +0.41(+0.67%) |
May 01, 2015 | 60.20 | 60.97 | 60.12 | 60.93 | 4,008,680 | +0.63(+1.04%) |
Apr 30, 2015 | 60.26 | 60.72 | 59.97 | 60.30 | 7,028,692 | -0.03(-0.05%) |
Apr 29, 2015 | 62.11 | 62.18 | 60.23 | 60.33 | 8,675,188 | -2.02(-3.24%) |
Apr 28, 2015 | 62.18 | 62.58 | 61.86 | 62.35 | 4,226,712 | +0.10(+0.16%) |
Apr 27, 2015 | 63.38 | 63.45 | 62.09 | 62.25 | 6,248,724 | -1.01(-1.60%) |
Apr 24, 2015 | 63.47 | 63.49 | 63.06 | 63.26 | 4,721,388 | +0.59(+0.94%) |
Apr 23, 2015 | 62.18 | 62.93 | 62.13 | 62.67 | 6,050,882 | +0.45(+0.73%) |
Apr 22, 2015 | 62.21 | 62.48 | 61.97 | 62.22 | 5,507,417 | +0.07(+0.11%) |
Apr 21, 2015 | 62.40 | 62.56 | 62.02 | 62.15 | 3,829,562 | +0.24(+0.40%) |
Apr 20, 2015 | 61.89 | 62.18 | 61.50 | 61.91 | 5,095,834 | +0.70(+1.14%) |
Apr 17, 2015 | 62.28 | 62.34 | 61.13 | 61.21 | 7,960,967 | -1.45(-2.32%) |
Apr 16, 2015 | 62.67 | 62.95 | 62.37 | 62.67 | 5,516,238 | -0.03(-0.05%) |
Apr 15, 2015 | 63.74 | 64.12 | 62.63 | 62.70 | 5,021,722 | -0.84(-1.32%) |
Apr 14, 2015 | 63.33 | 63.79 | 62.95 | 63.54 | 3,740,197 | +0.08(+0.12%) |
Apr 13, 2015 | 63.84 | 64.24 | 63.42 | 63.46 | 3,176,225 | -0.47(-0.73%) |
Apr 10, 2015 | 63.74 | 64.06 | 63.46 | 63.93 | 3,675,540 | +0.21(+0.34%) |
Apr 09, 2015 | 63.49 | 63.96 | 63.25 | 63.71 | 4,405,299 | +0.11(+0.18%) |
Apr 08, 2015 | 63.32 | 63.97 | 63.29 | 63.60 | 4,277,494 | +0.41(+0.64%) |
Apr 07, 2015 | 63.68 | 64.01 | 63.14 | 63.19 | 3,949,638 | -0.56(-0.88%) |
Apr 06, 2015 | 63.39 | 63.97 | 63.04 | 63.75 | 5,001,573 | +0.51(+0.81%) |
Apr 02, 2015 | 62.73 | 63.24 | 63.24 | 63.24 | 3,924,380 | +0.44(+0.71%) |
Apr 01, 2015 | 62.60 | 62.90 | 62.16 | 62.80 | 6,486,028 | +0.02(+0.02%) |
Mar 31, 2015 | 62.90 | 63.34 | 62.73 | 62.78 | 7,016,982 | -0.05(-0.09%) |
Mar 30, 2015 | 62.66 | 63.30 | 62.66 | 62.83 | 5,039,059 | +0.44(+0.71%) |
Mar 27, 2015 | 61.50 | 62.62 | 61.45 | 62.39 | 4,906,260 | +0.86(+1.39%) |
Mar 26, 2015 | 62.24 | 62.24 | 61.48 | 61.53 | 6,268,314 | -0.90(-1.45%) |
Mar 25, 2015 | 62.79 | 62.80 | 62.23 | 62.44 | 7,342,966 | -0.29(-0.46%) |
Mar 24, 2015 | 62.04 | 62.87 | 61.89 | 62.73 | 7,432,950 | +0.59(+0.95%) |
Mar 23, 2015 | 62.29 | 62.91 | 62.11 | 62.14 | 4,408,766 | -0.06(-0.10%) |
Mar 20, 2015 | 61.80 | 62.60 | 61.66 | 62.20 | 7,235,525 | +0.54(+0.88%) |
Mar 19, 2015 | 61.55 | 61.81 | 61.48 | 61.66 | 5,218,217 | -0.35(-0.57%) |
Mar 18, 2015 | 61.94 | 62.25 | 61.13 | 62.01 | 6,413,948 | +0.02(+0.04%) |
Mar 17, 2015 | 61.56 | 62.23 | 61.35 | 61.98 | 6,591,596 | +0.41(+0.67%) |
Mar 16, 2015 | 60.94 | 61.82 | 60.90 | 61.57 | 5,820,008 | +1.00(+1.65%) |
Mar 13, 2015 | 60.65 | 60.97 | 60.16 | 60.57 | 7,061,103 | -0.09(-0.15%) |
Mar 12, 2015 | 59.74 | 60.78 | 59.67 | 60.66 | 5,478,634 | +1.16(+1.95%) |
Mar 11, 2015 | 59.95 | 60.02 | 59.28 | 59.50 | 5,006,716 | +0.08(+0.14%) |
Mar 10, 2015 | 59.87 | 59.93 | 59.22 | 59.41 | 6,283,283 | -0.69(-1.15%) |
Mar 09, 2015 | 58.99 | 60.17 | 58.86 | 60.10 | 5,774,853 | +1.04(+1.76%) |
Mar 06, 2015 | 59.53 | 59.53 | 58.79 | 59.06 | 5,134,820 | -0.76(-1.27%) |
Mar 05, 2015 | 59.51 | 59.85 | 59.51 | 59.82 | 8,657,045 | +0.37(+0.62%) |
Mar 04, 2015 | 59.62 | 59.67 | 59.35 | 59.45 | 10,482,120 | -0.21(-0.36%) |
Mar 03, 2015 | 59.12 | 59.77 | 57.43 | 59.67 | 16,867,316 | +0.24(+0.41%) |