Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 59.64 | 60.08 | 59.27 | 59.44 | 4,864,014 | -0.40(-0.67%) |
May 28, 2015 | 59.87 | 60.20 | 59.74 | 59.84 | 3,313,623 | -0.23(-0.38%) |
May 27, 2015 | 59.40 | 60.45 | 59.33 | 60.07 | 6,199,201 | +0.97(+1.64%) |
May 26, 2015 | 59.05 | 59.42 | 58.77 | 59.10 | 8,024,865 | +0.03(+0.06%) |
May 22, 2015 | 58.49 | 59.06 | 59.06 | 59.06 | 5,724,925 | +0.70(+1.19%) |
May 21, 2015 | 58.18 | 59.35 | 57.97 | 58.37 | 10,319,165 | +0.19(+0.32%) |
May 20, 2015 | 58.32 | 59.16 | 57.85 | 58.18 | 18,852,460 | -2.83(-4.64%) |
May 19, 2015 | 62.58 | 62.64 | 60.98 | 61.01 | 10,272,410 | -1.04(-1.68%) |
May 18, 2015 | 62.19 | 62.24 | 61.68 | 62.05 | 5,866,653 | -0.03(-0.04%) |
May 15, 2015 | 61.53 | 62.10 | 61.19 | 62.08 | 5,633,463 | +0.70(+1.15%) |
May 14, 2015 | 62.21 | 62.38 | 61.17 | 61.37 | 6,786,397 | -0.72(-1.16%) |
May 13, 2015 | 62.75 | 62.75 | 62.00 | 62.10 | 3,876,346 | -0.48(-0.76%) |
May 12, 2015 | 62.30 | 62.79 | 61.96 | 62.57 | 4,532,812 | +0.38(+0.61%) |
May 11, 2015 | 62.03 | 62.79 | 62.00 | 62.19 | 4,639,295 | -0.03(-0.05%) |
May 08, 2015 | 62.05 | 62.79 | 61.99 | 62.22 | 4,911,021 | +0.82(+1.34%) |
May 07, 2015 | 60.20 | 61.73 | 60.19 | 61.40 | 6,502,570 | +1.29(+2.15%) |
May 06, 2015 | 59.82 | 60.19 | 59.40 | 60.11 | 5,128,945 | +0.29(+0.48%) |
May 05, 2015 | 60.44 | 60.65 | 59.77 | 59.82 | 4,729,542 | -0.70(-1.15%) |
May 04, 2015 | 60.21 | 60.65 | 59.94 | 60.52 | 5,756,949 | +0.47(+0.78%) |
May 01, 2015 | 57.48 | 60.11 | 57.42 | 60.05 | 11,693,613 | +1.56(+2.67%) |
Apr 30, 2015 | 59.77 | 60.21 | 58.27 | 58.49 | 12,891,633 | -1.34(-2.24%) |
Apr 29, 2015 | 60.75 | 60.80 | 59.38 | 59.83 | 5,329,521 | -1.10(-1.81%) |
Apr 28, 2015 | 60.81 | 61.39 | 60.35 | 60.93 | 4,922,561 | -0.08(-0.14%) |
Apr 27, 2015 | 62.49 | 62.49 | 60.98 | 61.02 | 6,627,447 | -1.12(-1.80%) |
Apr 24, 2015 | 62.36 | 62.53 | 61.99 | 62.14 | 2,826,839 | -0.18(-0.29%) |
Apr 23, 2015 | 61.96 | 62.77 | 61.94 | 62.32 | 4,910,381 | +0.25(+0.41%) |
Apr 22, 2015 | 62.16 | 62.32 | 61.63 | 62.06 | 3,711,629 | -0.14(-0.23%) |
Apr 21, 2015 | 61.88 | 62.43 | 61.84 | 62.21 | 4,764,158 | +0.52(+0.84%) |
Apr 20, 2015 | 61.91 | 62.11 | 61.62 | 61.69 | 4,251,355 | +0.26(+0.43%) |
Apr 17, 2015 | 62.31 | 62.56 | 61.36 | 61.43 | 6,552,091 | -1.30(-2.07%) |
Apr 16, 2015 | 62.46 | 63.28 | 62.35 | 62.72 | 4,542,665 | +0.57(+0.91%) |
Apr 15, 2015 | 62.70 | 63.19 | 62.13 | 62.15 | 3,646,546 | -0.48(-0.77%) |
Apr 14, 2015 | 62.48 | 62.92 | 61.82 | 62.64 | 4,345,906 | +0.14(+0.23%) |
Apr 13, 2015 | 63.50 | 63.70 | 62.46 | 62.49 | 4,073,464 | -0.92(-1.46%) |
Apr 10, 2015 | 63.08 | 63.45 | 62.70 | 63.42 | 3,709,147 | +0.55(+0.88%) |
Apr 09, 2015 | 63.17 | 63.64 | 62.05 | 62.86 | 5,283,173 | -0.47(-0.75%) |
Apr 08, 2015 | 62.81 | 63.46 | 62.74 | 63.34 | 4,062,013 | +0.59(+0.94%) |
Apr 07, 2015 | 63.50 | 63.92 | 62.70 | 62.75 | 3,691,507 | -0.80(-1.27%) |
Apr 06, 2015 | 62.85 | 64.04 | 62.83 | 63.55 | 5,568,749 | +0.19(+0.29%) |
Apr 02, 2015 | 62.86 | 63.36 | 63.36 | 63.36 | 3,990,959 | +0.38(+0.60%) |
Apr 01, 2015 | 62.92 | 63.37 | 62.40 | 62.98 | 6,971,147 | +0.00(+0.00%) |
Mar 31, 2015 | 63.08 | 63.81 | 62.88 | 62.98 | 5,336,606 | -0.35(-0.55%) |
Mar 30, 2015 | 62.53 | 63.49 | 62.50 | 63.33 | 4,676,770 | +0.96(+1.53%) |
Mar 27, 2015 | 61.60 | 62.44 | 61.60 | 62.37 | 4,313,090 | +0.69(+1.11%) |
Mar 26, 2015 | 62.28 | 62.39 | 61.37 | 61.69 | 9,062,545 | -1.19(-1.89%) |
Mar 25, 2015 | 64.08 | 64.20 | 62.82 | 62.87 | 4,893,217 | -1.14(-1.79%) |
Mar 24, 2015 | 63.89 | 64.56 | 63.69 | 64.02 | 5,787,342 | +0.20(+0.32%) |
Mar 23, 2015 | 63.97 | 64.49 | 63.62 | 63.81 | 7,008,706 | +0.12(+0.19%) |
Mar 20, 2015 | 63.20 | 64.00 | 62.86 | 63.69 | 9,543,972 | +0.57(+0.90%) |
Mar 19, 2015 | 63.24 | 63.48 | 62.78 | 63.13 | 4,471,871 | +0.03(+0.05%) |
Mar 18, 2015 | 63.05 | 63.26 | 61.49 | 63.09 | 8,281,294 | -0.04(-0.07%) |
Mar 17, 2015 | 63.48 | 63.64 | 63.13 | 63.14 | 4,609,661 | -0.74(-1.15%) |
Mar 16, 2015 | 63.24 | 63.97 | 63.24 | 63.87 | 4,917,320 | +1.08(+1.73%) |
Mar 13, 2015 | 63.45 | 63.63 | 62.43 | 62.79 | 4,887,671 | -0.66(-1.04%) |
Mar 12, 2015 | 62.23 | 63.48 | 62.23 | 63.45 | 4,219,785 | +1.58(+2.56%) |
Mar 11, 2015 | 61.95 | 62.31 | 61.85 | 61.87 | 4,165,439 | +0.01(+0.01%) |
Mar 10, 2015 | 62.45 | 62.78 | 61.86 | 61.86 | 4,540,910 | -1.02(-1.62%) |
Mar 09, 2015 | 62.26 | 63.00 | 62.16 | 62.87 | 3,888,088 | +0.63(+1.02%) |
Mar 06, 2015 | 62.62 | 62.97 | 62.09 | 62.24 | 6,889,578 | -0.89(-1.41%) |
Mar 05, 2015 | 62.97 | 63.49 | 62.97 | 63.13 | 4,153,515 | +0.46(+0.73%) |
Mar 04, 2015 | 63.38 | 63.51 | 62.58 | 62.67 | 5,891,680 | -0.84(-1.32%) |
Mar 03, 2015 | 63.42 | 63.66 | 62.84 | 63.51 | 4,241,016 | -0.07(-0.11%) |