Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 59.35 | 59.78 | 58.98 | 59.15 | 4,887,600 | -0.40(-0.67%) |
May 28, 2015 | 59.58 | 59.91 | 59.45 | 59.55 | 3,329,691 | -0.23(-0.38%) |
May 27, 2015 | 59.12 | 60.16 | 59.04 | 59.78 | 6,229,262 | +0.96(+1.64%) |
May 26, 2015 | 58.76 | 59.13 | 58.48 | 58.81 | 8,063,778 | +0.03(+0.06%) |
May 22, 2015 | 58.20 | 58.78 | 58.78 | 58.78 | 5,752,686 | +0.69(+1.19%) |
May 21, 2015 | 57.90 | 59.07 | 57.69 | 58.09 | 10,369,204 | +0.19(+0.32%) |
May 20, 2015 | 58.04 | 58.87 | 57.57 | 57.90 | 18,943,878 | -2.81(-4.64%) |
May 19, 2015 | 62.28 | 62.34 | 60.69 | 60.71 | 10,322,222 | -1.04(-1.68%) |
May 18, 2015 | 61.89 | 61.94 | 61.38 | 61.75 | 5,895,101 | -0.03(-0.04%) |
May 15, 2015 | 61.23 | 61.80 | 60.89 | 61.78 | 5,660,780 | +0.70(+1.15%) |
May 14, 2015 | 61.91 | 62.08 | 60.88 | 61.08 | 6,819,305 | -0.72(-1.16%) |
May 13, 2015 | 62.45 | 62.45 | 61.70 | 61.80 | 3,895,143 | -0.47(-0.76%) |
May 12, 2015 | 62.00 | 62.49 | 61.66 | 62.27 | 4,554,792 | +0.38(+0.61%) |
May 11, 2015 | 61.73 | 62.49 | 61.70 | 61.89 | 4,661,791 | -0.03(-0.05%) |
May 08, 2015 | 61.75 | 62.49 | 61.70 | 61.92 | 4,934,834 | +0.82(+1.34%) |
May 07, 2015 | 59.91 | 61.43 | 59.90 | 61.10 | 6,534,101 | +1.28(+2.15%) |
May 06, 2015 | 59.53 | 59.90 | 59.12 | 59.82 | 5,153,815 | +0.29(+0.48%) |
May 05, 2015 | 60.15 | 60.36 | 59.48 | 59.53 | 4,752,476 | -0.69(-1.15%) |
May 04, 2015 | 59.92 | 60.36 | 59.65 | 60.22 | 5,784,864 | +0.46(+0.78%) |
May 01, 2015 | 57.20 | 59.82 | 57.14 | 59.76 | 11,750,316 | +1.56(+2.67%) |
Apr 30, 2015 | 59.48 | 59.92 | 57.98 | 58.20 | 12,954,146 | -1.34(-2.24%) |
Apr 29, 2015 | 60.46 | 60.50 | 59.09 | 59.54 | 5,355,364 | -1.10(-1.81%) |
Apr 28, 2015 | 60.52 | 61.10 | 60.06 | 60.64 | 4,946,431 | -0.08(-0.14%) |
Apr 27, 2015 | 62.19 | 62.19 | 60.68 | 60.72 | 6,659,584 | -1.12(-1.80%) |
Apr 24, 2015 | 62.06 | 62.23 | 61.70 | 61.84 | 2,840,547 | -0.18(-0.29%) |
Apr 23, 2015 | 61.66 | 62.46 | 61.64 | 62.02 | 4,934,192 | +0.25(+0.41%) |
Apr 22, 2015 | 61.86 | 62.02 | 61.33 | 61.76 | 3,729,627 | -0.14(-0.23%) |
Apr 21, 2015 | 61.59 | 62.13 | 61.54 | 61.91 | 4,787,259 | +0.52(+0.84%) |
Apr 20, 2015 | 61.61 | 61.81 | 61.32 | 61.39 | 4,271,970 | +0.26(+0.43%) |
Apr 17, 2015 | 62.01 | 62.26 | 61.06 | 61.13 | 6,583,863 | -1.29(-2.07%) |
Apr 16, 2015 | 62.16 | 62.97 | 62.05 | 62.42 | 4,564,693 | +0.56(+0.91%) |
Apr 15, 2015 | 62.40 | 62.88 | 61.83 | 61.85 | 3,664,229 | -0.48(-0.77%) |
Apr 14, 2015 | 62.17 | 62.61 | 61.52 | 62.33 | 4,366,979 | +0.14(+0.23%) |
Apr 13, 2015 | 63.19 | 63.40 | 62.16 | 62.19 | 4,093,217 | -0.92(-1.46%) |
Apr 10, 2015 | 62.77 | 63.14 | 62.39 | 63.11 | 3,727,133 | +0.55(+0.88%) |
Apr 09, 2015 | 62.86 | 63.33 | 61.75 | 62.56 | 5,308,791 | -0.47(-0.75%) |
Apr 08, 2015 | 62.51 | 63.15 | 62.44 | 63.03 | 4,081,710 | +0.59(+0.94%) |
Apr 07, 2015 | 63.19 | 63.61 | 62.39 | 62.44 | 3,709,408 | -0.80(-1.27%) |
Apr 06, 2015 | 62.54 | 63.73 | 62.53 | 63.24 | 5,595,752 | +0.19(+0.29%) |
Apr 02, 2015 | 62.56 | 63.06 | 63.06 | 63.06 | 4,010,312 | +0.38(+0.60%) |
Apr 01, 2015 | 62.62 | 63.07 | 62.10 | 62.68 | 7,004,950 | +0.00(+0.00%) |
Mar 31, 2015 | 62.78 | 63.51 | 62.58 | 62.68 | 5,362,484 | -0.35(-0.55%) |
Mar 30, 2015 | 62.22 | 63.18 | 62.20 | 63.02 | 4,699,448 | +0.95(+1.53%) |
Mar 27, 2015 | 61.31 | 62.14 | 61.31 | 62.07 | 4,334,004 | +0.68(+1.11%) |
Mar 26, 2015 | 61.98 | 62.09 | 61.07 | 61.39 | 9,106,489 | -1.18(-1.89%) |
Mar 25, 2015 | 63.77 | 63.89 | 62.52 | 62.57 | 4,916,945 | -1.14(-1.79%) |
Mar 24, 2015 | 63.58 | 64.25 | 63.39 | 63.71 | 5,815,406 | +0.20(+0.32%) |
Mar 23, 2015 | 63.66 | 64.18 | 63.31 | 63.51 | 7,042,692 | +0.12(+0.19%) |
Mar 20, 2015 | 62.89 | 63.69 | 62.56 | 63.39 | 9,590,251 | +0.56(+0.90%) |
Mar 19, 2015 | 62.93 | 63.18 | 62.48 | 62.82 | 4,493,555 | +0.03(+0.05%) |
Mar 18, 2015 | 62.75 | 62.96 | 61.19 | 62.79 | 8,321,451 | -0.04(-0.07%) |
Mar 17, 2015 | 63.18 | 63.34 | 62.82 | 62.83 | 4,632,013 | -0.73(-1.15%) |
Mar 16, 2015 | 62.93 | 63.66 | 62.93 | 63.56 | 4,941,165 | +1.08(+1.73%) |
Mar 13, 2015 | 63.14 | 63.32 | 62.13 | 62.49 | 4,911,372 | -0.66(-1.04%) |
Mar 12, 2015 | 61.93 | 63.18 | 61.93 | 63.14 | 4,240,247 | +1.58(+2.56%) |
Mar 11, 2015 | 61.65 | 62.01 | 61.55 | 61.57 | 4,185,638 | +0.01(+0.01%) |
Mar 10, 2015 | 62.15 | 62.48 | 61.56 | 61.56 | 4,562,929 | -1.01(-1.62%) |
Mar 09, 2015 | 61.95 | 62.70 | 61.86 | 62.57 | 3,906,942 | +0.63(+1.02%) |
Mar 06, 2015 | 62.32 | 62.67 | 61.79 | 61.94 | 6,922,986 | -0.88(-1.41%) |
Mar 05, 2015 | 62.67 | 63.18 | 62.67 | 62.82 | 4,173,656 | +0.45(+0.73%) |
Mar 04, 2015 | 63.08 | 63.20 | 62.27 | 62.37 | 5,920,249 | -0.83(-1.32%) |
Mar 03, 2015 | 63.11 | 63.35 | 62.54 | 63.20 | 4,261,581 | -0.07(-0.11%) |