Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 61.41 | 61.46 | 60.64 | 60.80 | 16,183,209 | -0.73(-1.18%) |
May 28, 2015 | 61.61 | 61.62 | 61.29 | 61.53 | 7,482,519 | -0.05(-0.08%) |
May 27, 2015 | 61.44 | 62.00 | 61.34 | 61.57 | 10,436,508 | +0.19(+0.32%) |
May 26, 2015 | 62.02 | 62.10 | 61.23 | 61.38 | 8,636,018 | -0.63(-1.01%) |
May 22, 2015 | 62.23 | 62.01 | 62.01 | 62.01 | 7,740,583 | -0.36(-0.57%) |
May 21, 2015 | 62.18 | 62.50 | 61.92 | 62.37 | 7,807,792 | -0.05(-0.09%) |
May 20, 2015 | 62.77 | 62.82 | 62.40 | 62.42 | 7,073,676 | -0.27(-0.43%) |
May 19, 2015 | 62.63 | 62.78 | 62.30 | 62.69 | 7,387,119 | +0.07(+0.11%) |
May 18, 2015 | 62.80 | 62.92 | 62.44 | 62.62 | 7,208,294 | -0.24(-0.38%) |
May 15, 2015 | 62.69 | 62.92 | 62.61 | 62.86 | 9,611,712 | +0.37(+0.60%) |
May 14, 2015 | 62.13 | 62.58 | 62.12 | 62.49 | 7,264,253 | +0.67(+1.09%) |
May 13, 2015 | 62.17 | 62.51 | 61.70 | 61.82 | 8,328,668 | -0.19(-0.31%) |
May 12, 2015 | 62.07 | 62.27 | 61.55 | 62.01 | 8,129,620 | -0.25(-0.40%) |
May 11, 2015 | 62.78 | 62.82 | 62.25 | 62.26 | 6,752,515 | -0.54(-0.85%) |
May 08, 2015 | 62.74 | 62.99 | 62.68 | 62.79 | 8,934,209 | +0.59(+0.95%) |
May 07, 2015 | 62.34 | 62.47 | 62.05 | 62.20 | 9,314,510 | -0.16(-0.25%) |
May 06, 2015 | 62.31 | 62.50 | 61.68 | 62.36 | 9,458,017 | +0.26(+0.41%) |
May 05, 2015 | 62.44 | 62.55 | 61.88 | 62.10 | 8,495,913 | -0.22(-0.35%) |
May 04, 2015 | 62.42 | 62.80 | 62.28 | 62.32 | 9,284,174 | +0.05(+0.07%) |
May 01, 2015 | 61.86 | 62.30 | 61.76 | 62.27 | 10,563,385 | +0.61(+0.98%) |
Apr 30, 2015 | 62.01 | 62.16 | 61.33 | 61.67 | 12,131,677 | -0.26(-0.43%) |
Apr 29, 2015 | 62.05 | 62.29 | 61.83 | 61.93 | 15,288,375 | -0.44(-0.71%) |
Apr 28, 2015 | 62.61 | 62.68 | 62.20 | 62.37 | 10,824,452 | -0.14(-0.22%) |
Apr 27, 2015 | 62.75 | 62.98 | 62.41 | 62.51 | 11,851,746 | -0.31(-0.49%) |
Apr 24, 2015 | 62.85 | 63.23 | 62.75 | 62.82 | 11,327,316 | +0.04(+0.06%) |
Apr 23, 2015 | 63.15 | 63.68 | 62.75 | 62.78 | 18,783,572 | -1.15(-1.79%) |
Apr 22, 2015 | 64.03 | 64.12 | 63.55 | 63.93 | 8,774,832 | +0.01(+0.01%) |
Apr 21, 2015 | 64.16 | 64.48 | 63.78 | 63.92 | 10,002,987 | +0.16(+0.25%) |
Apr 20, 2015 | 63.93 | 64.62 | 63.71 | 63.76 | 9,638,376 | +0.26(+0.41%) |
Apr 17, 2015 | 63.86 | 64.03 | 63.11 | 63.50 | 12,391,018 | -0.75(-1.16%) |
Apr 16, 2015 | 64.29 | 64.68 | 64.13 | 64.25 | 9,898,338 | -0.01(-0.01%) |
Apr 15, 2015 | 64.52 | 64.78 | 64.23 | 64.25 | 9,103,458 | -0.07(-0.11%) |
Apr 14, 2015 | 64.16 | 64.54 | 63.90 | 64.32 | 8,828,290 | +0.13(+0.20%) |
Apr 13, 2015 | 63.86 | 64.59 | 63.82 | 64.19 | 10,775,049 | +0.06(+0.10%) |
Apr 10, 2015 | 63.71 | 64.35 | 63.64 | 64.13 | 9,100,025 | +0.35(+0.55%) |
Apr 09, 2015 | 63.58 | 63.82 | 63.10 | 63.78 | 8,038,582 | +0.09(+0.14%) |
Apr 08, 2015 | 63.32 | 64.00 | 63.30 | 63.68 | 8,478,161 | +0.29(+0.46%) |
Apr 07, 2015 | 63.81 | 64.08 | 63.35 | 63.39 | 8,227,267 | -0.50(-0.78%) |
Apr 06, 2015 | 63.03 | 64.03 | 62.71 | 63.89 | 8,911,141 | +0.47(+0.74%) |
Apr 02, 2015 | 63.22 | 63.42 | 63.42 | 63.42 | 8,018,844 | +0.08(+0.13%) |
Apr 01, 2015 | 63.43 | 63.44 | 62.67 | 63.34 | 9,611,601 | +0.29(+0.46%) |
Mar 31, 2015 | 63.68 | 63.81 | 63.05 | 63.05 | 11,241,898 | -0.60(-0.94%) |
Mar 30, 2015 | 63.58 | 63.82 | 63.21 | 63.65 | 8,339,931 | +0.32(+0.50%) |
Mar 27, 2015 | 63.15 | 63.51 | 63.08 | 63.33 | 8,371,845 | +0.12(+0.19%) |
Mar 26, 2015 | 63.54 | 63.56 | 63.05 | 63.21 | 9,502,898 | -0.66(-1.04%) |
Mar 25, 2015 | 64.92 | 64.92 | 63.75 | 63.87 | 11,024,197 | -0.70(-1.08%) |
Mar 24, 2015 | 65.32 | 65.48 | 64.53 | 64.57 | 9,720,131 | -0.72(-1.11%) |
Mar 23, 2015 | 64.92 | 65.44 | 64.91 | 65.29 | 12,855,399 | +0.09(+0.14%) |
Mar 20, 2015 | 64.62 | 65.24 | 64.45 | 65.20 | 29,347,428 | +1.05(+1.63%) |
Mar 19, 2015 | 64.22 | 64.44 | 63.95 | 64.15 | 12,031,910 | -0.28(-0.44%) |
Mar 18, 2015 | 63.75 | 64.67 | 63.11 | 64.44 | 16,386,396 | +0.69(+1.09%) |
Mar 17, 2015 | 64.14 | 64.15 | 63.42 | 63.75 | 9,759,703 | -0.55(-0.85%) |
Mar 16, 2015 | 63.15 | 64.59 | 63.08 | 64.29 | 20,298,916 | +1.33(+2.11%) |
Mar 13, 2015 | 63.08 | 63.31 | 62.44 | 62.96 | 9,738,011 | -0.20(-0.32%) |
Mar 12, 2015 | 62.78 | 63.18 | 62.71 | 63.16 | 9,034,323 | +0.54(+0.86%) |
Mar 11, 2015 | 62.73 | 62.92 | 62.18 | 62.62 | 13,083,480 | -0.12(-0.18%) |
Mar 10, 2015 | 63.45 | 63.77 | 62.74 | 62.74 | 12,582,574 | -1.19(-1.87%) |
Mar 09, 2015 | 63.70 | 64.02 | 63.62 | 63.93 | 9,522,466 | +0.33(+0.52%) |
Mar 06, 2015 | 64.89 | 64.92 | 63.38 | 63.60 | 14,736,778 | -1.52(-2.33%) |
Mar 05, 2015 | 65.11 | 65.22 | 64.70 | 65.12 | 7,673,415 | +0.22(+0.33%) |
Mar 04, 2015 | 65.43 | 65.52 | 64.79 | 64.90 | 9,542,996 | -0.62(-0.95%) |
Mar 03, 2015 | 65.67 | 65.74 | 65.08 | 65.52 | 7,922,006 | -0.19(-0.29%) |