Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 61.88 | 62.08 | 61.60 | 61.72 | 3,386,135 | -0.31(-0.50%) |
May 28, 2015 | 62.36 | 62.97 | 61.77 | 62.03 | 3,659,731 | -0.62(-0.99%) |
May 27, 2015 | 60.76 | 62.92 | 60.42 | 62.65 | 5,527,032 | +1.97(+3.25%) |
May 26, 2015 | 61.52 | 61.92 | 60.50 | 60.68 | 3,268,950 | -0.91(-1.48%) |
May 22, 2015 | 61.90 | 61.59 | 61.59 | 61.59 | 1,631,600 | -0.22(-0.36%) |
May 21, 2015 | 60.91 | 62.05 | 60.87 | 61.81 | 2,272,380 | +0.73(+1.20%) |
May 20, 2015 | 60.89 | 61.43 | 60.52 | 61.08 | 2,193,007 | +0.38(+0.63%) |
May 19, 2015 | 60.84 | 61.09 | 60.50 | 60.70 | 2,531,008 | -0.08(-0.13%) |
May 18, 2015 | 59.98 | 60.95 | 59.94 | 60.78 | 2,635,907 | +0.83(+1.38%) |
May 15, 2015 | 59.62 | 60.00 | 59.39 | 59.95 | 2,853,705 | +0.31(+0.52%) |
May 14, 2015 | 60.11 | 60.26 | 59.52 | 59.64 | 2,447,857 | -0.08(-0.13%) |
May 13, 2015 | 59.77 | 60.14 | 59.34 | 59.72 | 3,520,388 | +0.00(+0.00%) |
May 12, 2015 | 59.44 | 60.20 | 58.76 | 59.72 | 4,535,993 | +0.05(+0.08%) |
May 11, 2015 | 60.90 | 61.15 | 59.44 | 59.67 | 5,981,186 | -1.15(-1.89%) |
May 08, 2015 | 63.82 | 63.95 | 59.68 | 60.82 | 9,050,669 | -0.40(-0.65%) |
May 07, 2015 | 61.21 | 61.60 | 60.89 | 61.22 | 5,040,299 | +0.10(+0.16%) |
May 06, 2015 | 61.78 | 61.87 | 60.78 | 61.12 | 3,345,321 | -0.65(-1.05%) |
May 05, 2015 | 62.67 | 62.81 | 61.64 | 61.77 | 3,475,207 | -0.85(-1.36%) |
May 04, 2015 | 62.95 | 63.20 | 62.50 | 62.62 | 2,656,392 | -0.01(-0.02%) |
May 01, 2015 | 62.41 | 62.99 | 62.00 | 62.63 | 2,614,373 | +0.50(+0.80%) |
Apr 30, 2015 | 62.50 | 63.04 | 61.79 | 62.13 | 3,382,337 | -0.64(-1.02%) |
Apr 29, 2015 | 61.55 | 63.01 | 61.46 | 62.77 | 4,079,551 | +1.17(+1.90%) |
Apr 28, 2015 | 61.51 | 61.84 | 60.87 | 61.60 | 2,932,689 | -0.10(-0.16%) |
Apr 27, 2015 | 62.78 | 63.31 | 61.65 | 61.70 | 3,589,911 | -1.02(-1.63%) |
Apr 24, 2015 | 62.01 | 62.78 | 61.72 | 62.72 | 3,816,781 | +1.09(+1.77%) |
Apr 23, 2015 | 61.59 | 62.08 | 61.32 | 61.63 | 2,639,960 | +0.06(+0.10%) |
Apr 22, 2015 | 61.50 | 61.72 | 60.94 | 61.57 | 1,594,249 | +0.09(+0.15%) |
Apr 21, 2015 | 61.38 | 61.81 | 61.17 | 61.48 | 2,025,457 | +0.28(+0.46%) |
Apr 20, 2015 | 61.11 | 61.38 | 60.94 | 61.20 | 1,915,848 | +0.52(+0.86%) |
Apr 17, 2015 | 61.33 | 61.34 | 60.19 | 60.68 | 3,899,451 | -1.10(-1.78%) |
Apr 16, 2015 | 61.56 | 62.09 | 61.36 | 61.78 | 3,493,081 | +0.12(+0.19%) |
Apr 15, 2015 | 61.53 | 62.00 | 61.46 | 61.66 | 2,747,060 | +0.16(+0.26%) |
Apr 14, 2015 | 61.30 | 61.62 | 61.00 | 61.50 | 2,345,530 | +0.18(+0.29%) |
Apr 13, 2015 | 61.69 | 61.92 | 61.28 | 61.32 | 2,607,204 | -0.28(-0.45%) |
Apr 10, 2015 | 61.47 | 61.78 | 61.14 | 61.60 | 2,789,477 | +0.40(+0.65%) |
Apr 09, 2015 | 61.27 | 61.61 | 60.61 | 61.20 | 2,953,861 | -0.07(-0.11%) |
Apr 08, 2015 | 61.03 | 61.66 | 60.80 | 61.27 | 3,740,037 | +0.39(+0.64%) |
Apr 07, 2015 | 60.70 | 61.52 | 60.70 | 60.88 | 2,703,780 | -0.01(-0.02%) |
Apr 06, 2015 | 60.63 | 61.72 | 60.42 | 60.89 | 4,440,086 | -0.27(-0.44%) |
Apr 02, 2015 | 59.52 | 61.16 | 61.16 | 61.16 | 9,528,400 | +1.54(+2.58%) |
Apr 01, 2015 | 60.43 | 60.73 | 59.09 | 59.62 | 7,795,775 | -1.01(-1.67%) |
Mar 31, 2015 | 61.62 | 61.80 | 60.48 | 60.63 | 6,534,797 | -1.24(-2.00%) |
Mar 30, 2015 | 61.43 | 62.06 | 61.41 | 61.87 | 3,950,204 | +0.66(+1.08%) |
Mar 27, 2015 | 61.50 | 62.03 | 61.11 | 61.21 | 7,933,312 | +0.21(+0.34%) |
Mar 26, 2015 | 61.25 | 61.63 | 60.76 | 61.00 | 4,606,115 | -0.51(-0.83%) |
Mar 25, 2015 | 62.31 | 62.46 | 61.10 | 61.51 | 4,488,665 | -0.87(-1.39%) |
Mar 24, 2015 | 62.55 | 63.24 | 62.37 | 62.38 | 3,789,141 | -0.30(-0.48%) |
Mar 23, 2015 | 63.32 | 63.65 | 62.57 | 62.68 | 4,033,804 | -0.67(-1.06%) |
Mar 20, 2015 | 63.22 | 63.71 | 62.93 | 63.35 | 9,595,806 | +0.72(+1.15%) |
Mar 19, 2015 | 62.83 | 63.26 | 62.34 | 62.63 | 4,105,389 | -0.48(-0.76%) |
Mar 18, 2015 | 61.62 | 63.42 | 61.37 | 63.11 | 5,385,858 | +1.34(+2.17%) |
Mar 17, 2015 | 61.51 | 62.02 | 61.15 | 61.77 | 4,219,053 | -0.31(-0.50%) |
Mar 16, 2015 | 61.20 | 62.20 | 60.87 | 62.08 | 3,985,021 | +1.15(+1.89%) |
Mar 13, 2015 | 61.46 | 61.57 | 60.57 | 60.93 | 4,290,391 | -0.72(-1.17%) |
Mar 12, 2015 | 59.84 | 61.90 | 59.83 | 61.65 | 6,178,324 | +2.06(+3.46%) |
Mar 11, 2015 | 59.62 | 59.95 | 59.34 | 59.59 | 3,968,042 | +0.16(+0.27%) |
Mar 10, 2015 | 60.22 | 60.22 | 59.23 | 59.43 | 4,620,044 | -1.08(-1.78%) |
Mar 09, 2015 | 60.58 | 61.02 | 59.53 | 60.51 | 6,373,431 | -0.08(-0.13%) |
Mar 06, 2015 | 61.38 | 61.95 | 60.58 | 60.59 | 5,583,762 | -0.96(-1.56%) |
Mar 05, 2015 | 62.47 | 62.49 | 61.29 | 61.55 | 6,736,592 | -0.91(-1.46%) |
Mar 04, 2015 | 62.51 | 62.80 | 61.82 | 62.46 | 5,399,288 | -0.34(-0.54%) |
Mar 03, 2015 | 61.50 | 63.27 | 61.33 | 62.80 | 10,015,981 | +1.05(+1.70%) |