Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 61.57 | 61.61 | 60.83 | 61.08 | 4,644,959 | -0.56(-0.91%) |
May 28, 2015 | 61.92 | 62.12 | 61.32 | 61.64 | 3,854,816 | -0.19(-0.31%) |
May 27, 2015 | 61.21 | 61.98 | 61.08 | 61.83 | 6,223,585 | +0.94(+1.54%) |
May 26, 2015 | 61.17 | 61.29 | 60.79 | 60.89 | 6,092,390 | -0.16(-0.26%) |
May 22, 2015 | 61.29 | 61.05 | 61.05 | 61.05 | 4,996,402 | -0.08(-0.13%) |
May 21, 2015 | 60.29 | 61.58 | 60.06 | 61.13 | 8,733,420 | +0.93(+1.55%) |
May 20, 2015 | 60.00 | 61.14 | 59.73 | 60.20 | 13,874,121 | +0.20(+0.33%) |
May 19, 2015 | 60.05 | 60.42 | 59.59 | 60.00 | 11,301,570 | -0.34(-0.56%) |
May 18, 2015 | 60.28 | 60.47 | 59.80 | 60.34 | 6,174,856 | +0.27(+0.45%) |
May 15, 2015 | 59.39 | 60.08 | 59.08 | 60.07 | 8,956,882 | +0.97(+1.64%) |
May 14, 2015 | 59.17 | 59.74 | 58.48 | 59.10 | 12,937,378 | -1.95(-3.20%) |
May 13, 2015 | 61.62 | 61.90 | 60.99 | 61.05 | 6,381,363 | -0.76(-1.24%) |
May 12, 2015 | 61.35 | 62.20 | 61.30 | 61.81 | 3,609,381 | +0.15(+0.25%) |
May 11, 2015 | 61.81 | 62.24 | 61.60 | 61.66 | 3,632,963 | -0.10(-0.16%) |
May 08, 2015 | 61.81 | 62.21 | 61.64 | 61.76 | 5,257,041 | +0.48(+0.79%) |
May 07, 2015 | 60.70 | 61.42 | 60.55 | 61.28 | 5,183,227 | +0.76(+1.25%) |
May 06, 2015 | 60.76 | 60.76 | 60.05 | 60.52 | 5,108,896 | +0.11(+0.19%) |
May 05, 2015 | 61.21 | 61.34 | 60.37 | 60.41 | 4,147,310 | -0.93(-1.51%) |
May 04, 2015 | 60.99 | 61.79 | 60.93 | 61.33 | 3,851,956 | +0.41(+0.67%) |
May 01, 2015 | 60.20 | 60.96 | 60.11 | 60.93 | 4,008,922 | +0.63(+1.04%) |
Apr 30, 2015 | 60.26 | 60.72 | 59.96 | 60.30 | 7,029,117 | -0.03(-0.05%) |
Apr 29, 2015 | 62.11 | 62.18 | 60.23 | 60.33 | 8,675,712 | -2.02(-3.24%) |
Apr 28, 2015 | 62.17 | 62.58 | 61.86 | 62.35 | 4,226,967 | +0.10(+0.16%) |
Apr 27, 2015 | 63.37 | 63.44 | 62.09 | 62.25 | 6,249,101 | -1.01(-1.60%) |
Apr 24, 2015 | 63.47 | 63.49 | 63.06 | 63.26 | 4,721,673 | +0.59(+0.94%) |
Apr 23, 2015 | 62.17 | 62.92 | 62.13 | 62.67 | 6,051,248 | +0.45(+0.73%) |
Apr 22, 2015 | 62.21 | 62.48 | 61.97 | 62.22 | 5,507,750 | +0.07(+0.11%) |
Apr 21, 2015 | 62.39 | 62.55 | 62.01 | 62.15 | 3,829,794 | +0.24(+0.40%) |
Apr 20, 2015 | 61.89 | 62.17 | 61.49 | 61.90 | 5,096,142 | +0.70(+1.14%) |
Apr 17, 2015 | 62.27 | 62.33 | 61.12 | 61.21 | 7,961,447 | -1.45(-2.32%) |
Apr 16, 2015 | 62.67 | 62.94 | 62.36 | 62.66 | 5,516,571 | -0.03(-0.05%) |
Apr 15, 2015 | 63.74 | 64.12 | 62.63 | 62.69 | 5,022,025 | -0.84(-1.32%) |
Apr 14, 2015 | 63.33 | 63.79 | 62.95 | 63.53 | 3,740,423 | +0.08(+0.12%) |
Apr 13, 2015 | 63.84 | 64.24 | 63.42 | 63.46 | 3,176,417 | -0.47(-0.73%) |
Apr 10, 2015 | 63.74 | 64.05 | 63.46 | 63.92 | 3,675,762 | +0.21(+0.34%) |
Apr 09, 2015 | 63.49 | 63.95 | 63.24 | 63.71 | 4,405,565 | +0.11(+0.18%) |
Apr 08, 2015 | 63.32 | 63.96 | 63.28 | 63.60 | 4,277,752 | +0.41(+0.64%) |
Apr 07, 2015 | 63.68 | 64.01 | 63.14 | 63.19 | 3,949,876 | -0.56(-0.88%) |
Apr 06, 2015 | 63.39 | 63.96 | 63.04 | 63.75 | 5,001,875 | +0.51(+0.81%) |
Apr 02, 2015 | 62.73 | 63.24 | 63.24 | 63.24 | 3,924,617 | +0.44(+0.71%) |
Apr 01, 2015 | 62.59 | 62.90 | 62.16 | 62.79 | 6,486,420 | +0.02(+0.02%) |
Mar 31, 2015 | 62.89 | 63.34 | 62.72 | 62.78 | 7,017,406 | -0.05(-0.09%) |
Mar 30, 2015 | 62.65 | 63.30 | 62.65 | 62.83 | 5,039,363 | +0.44(+0.71%) |
Mar 27, 2015 | 61.49 | 62.62 | 61.45 | 62.39 | 4,906,556 | +0.86(+1.39%) |
Mar 26, 2015 | 62.23 | 62.23 | 61.48 | 61.53 | 6,268,693 | -0.90(-1.45%) |
Mar 25, 2015 | 62.78 | 62.80 | 62.23 | 62.43 | 7,343,409 | -0.29(-0.46%) |
Mar 24, 2015 | 62.03 | 62.87 | 61.89 | 62.72 | 7,433,399 | +0.59(+0.95%) |
Mar 23, 2015 | 62.29 | 62.91 | 62.11 | 62.13 | 4,409,032 | -0.06(-0.10%) |
Mar 20, 2015 | 61.80 | 62.60 | 61.65 | 62.20 | 7,235,962 | +0.54(+0.88%) |
Mar 19, 2015 | 61.55 | 61.81 | 61.48 | 61.65 | 5,218,532 | -0.35(-0.57%) |
Mar 18, 2015 | 61.94 | 62.25 | 61.13 | 62.00 | 6,414,335 | +0.02(+0.04%) |
Mar 17, 2015 | 61.55 | 62.23 | 61.35 | 61.98 | 6,591,994 | +0.41(+0.67%) |
Mar 16, 2015 | 60.93 | 61.81 | 60.90 | 61.57 | 5,820,359 | +1.00(+1.65%) |
Mar 13, 2015 | 60.65 | 60.96 | 60.15 | 60.57 | 7,061,529 | -0.09(-0.15%) |
Mar 12, 2015 | 59.74 | 60.78 | 59.66 | 60.66 | 5,478,965 | +1.16(+1.95%) |
Mar 11, 2015 | 59.95 | 60.02 | 59.28 | 59.50 | 5,007,018 | +0.08(+0.14%) |
Mar 10, 2015 | 59.87 | 59.93 | 59.22 | 59.41 | 6,283,663 | -0.69(-1.15%) |
Mar 09, 2015 | 58.98 | 60.17 | 58.86 | 60.10 | 5,775,201 | +1.04(+1.76%) |
Mar 06, 2015 | 59.53 | 59.53 | 58.78 | 59.06 | 5,135,130 | -0.76(-1.27%) |
Mar 05, 2015 | 59.50 | 59.85 | 59.50 | 59.82 | 8,657,568 | +0.37(+0.62%) |
Mar 04, 2015 | 59.62 | 59.66 | 59.35 | 59.45 | 10,482,753 | -0.21(-0.36%) |
Mar 03, 2015 | 59.11 | 59.77 | 57.43 | 59.66 | 16,868,334 | +0.24(+0.41%) |