Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 61.77 | 62.82 | 61.37 | 61.46 | 2,432,217 | -0.50(-0.81%) |
May 28, 2015 | 62.02 | 62.97 | 61.92 | 61.96 | 1,974,924 | -0.58(-0.92%) |
May 27, 2015 | 61.32 | 62.65 | 61.32 | 62.54 | 3,555,000 | +1.31(+2.14%) |
May 26, 2015 | 61.28 | 61.67 | 60.98 | 61.23 | 2,354,829 | -0.03(-0.06%) |
May 22, 2015 | 61.31 | 61.27 | 61.27 | 61.27 | 2,182,427 | -0.13(-0.21%) |
May 21, 2015 | 60.97 | 61.61 | 60.34 | 61.39 | 2,477,329 | +0.44(+0.72%) |
May 20, 2015 | 61.23 | 61.34 | 60.56 | 60.95 | 1,834,088 | -0.36(-0.59%) |
May 19, 2015 | 61.27 | 61.68 | 61.11 | 61.32 | 4,410,522 | -0.68(-1.09%) |
May 18, 2015 | 61.26 | 62.19 | 61.25 | 61.99 | 2,028,687 | +0.42(+0.68%) |
May 15, 2015 | 61.51 | 62.01 | 61.20 | 61.57 | 2,021,045 | -0.21(-0.34%) |
May 14, 2015 | 61.01 | 61.81 | 60.67 | 61.79 | 3,024,858 | +1.33(+2.20%) |
May 13, 2015 | 60.72 | 60.93 | 59.88 | 60.45 | 3,095,640 | -0.71(-1.17%) |
May 12, 2015 | 60.95 | 61.60 | 60.34 | 61.17 | 2,730,837 | -0.13(-0.21%) |
May 11, 2015 | 60.62 | 62.15 | 60.47 | 61.30 | 4,926,929 | +0.70(+1.15%) |
May 08, 2015 | 59.74 | 60.95 | 59.57 | 60.60 | 3,394,484 | +1.58(+2.67%) |
May 07, 2015 | 59.94 | 60.18 | 58.92 | 59.02 | 4,167,633 | -0.65(-1.08%) |
May 06, 2015 | 60.08 | 61.94 | 59.29 | 59.67 | 12,955,786 | +1.73(+2.99%) |
May 05, 2015 | 58.18 | 58.45 | 57.37 | 57.94 | 4,756,049 | -0.15(-0.25%) |
May 04, 2015 | 58.29 | 58.35 | 57.28 | 58.08 | 3,498,165 | -0.02(-0.03%) |
May 01, 2015 | 57.05 | 58.29 | 56.91 | 58.10 | 2,305,484 | +1.21(+2.13%) |
Apr 30, 2015 | 57.16 | 57.65 | 56.44 | 56.89 | 2,632,812 | -0.51(-0.90%) |
Apr 29, 2015 | 57.66 | 58.28 | 57.00 | 57.40 | 2,001,006 | -0.48(-0.84%) |
Apr 28, 2015 | 58.47 | 58.90 | 57.41 | 57.89 | 2,752,853 | -0.71(-1.22%) |
Apr 27, 2015 | 58.75 | 59.38 | 58.46 | 58.60 | 3,245,292 | -0.05(-0.08%) |
Apr 24, 2015 | 58.66 | 58.67 | 58.15 | 58.65 | 1,862,912 | +0.01(+0.02%) |
Apr 23, 2015 | 58.52 | 59.03 | 58.21 | 58.64 | 2,528,746 | +0.07(+0.13%) |
Apr 22, 2015 | 58.11 | 58.65 | 57.81 | 58.57 | 2,623,473 | +0.76(+1.31%) |
Apr 21, 2015 | 56.35 | 57.91 | 56.17 | 57.81 | 4,176,114 | +1.70(+3.04%) |
Apr 20, 2015 | 55.27 | 56.13 | 54.94 | 56.11 | 2,091,844 | +1.23(+2.25%) |
Apr 17, 2015 | 55.23 | 55.41 | 54.37 | 54.87 | 2,913,856 | -0.81(-1.46%) |
Apr 16, 2015 | 55.65 | 55.87 | 55.43 | 55.68 | 1,401,186 | +0.00(+0.00%) |
Apr 15, 2015 | 55.96 | 56.50 | 55.45 | 55.68 | 2,411,969 | -0.21(-0.37%) |
Apr 14, 2015 | 56.11 | 56.78 | 55.47 | 55.89 | 2,335,841 | -0.25(-0.45%) |
Apr 13, 2015 | 57.08 | 57.23 | 56.05 | 56.14 | 1,611,079 | -1.00(-1.76%) |
Apr 10, 2015 | 56.55 | 57.17 | 56.07 | 57.15 | 2,600,533 | +0.84(+1.49%) |
Apr 09, 2015 | 56.78 | 57.63 | 56.13 | 56.31 | 2,050,526 | -0.64(-1.12%) |
Apr 08, 2015 | 56.61 | 57.13 | 56.42 | 56.95 | 2,135,457 | +0.34(+0.61%) |
Apr 07, 2015 | 55.86 | 56.93 | 55.79 | 56.60 | 2,114,921 | +0.67(+1.19%) |
Apr 06, 2015 | 55.93 | 56.87 | 55.84 | 55.94 | 2,425,077 | -0.52(-0.92%) |
Apr 02, 2015 | 56.06 | 56.46 | 56.46 | 56.46 | 2,766,709 | +0.37(+0.65%) |
Apr 01, 2015 | 57.72 | 57.74 | 55.99 | 56.09 | 4,432,731 | -1.51(-2.62%) |
Mar 31, 2015 | 57.78 | 58.21 | 57.28 | 57.60 | 2,523,127 | -0.64(-1.10%) |
Mar 30, 2015 | 57.51 | 58.93 | 57.43 | 58.24 | 4,204,393 | +1.21(+2.12%) |
Mar 27, 2015 | 55.26 | 57.07 | 55.04 | 57.03 | 4,770,744 | +2.12(+3.85%) |
Mar 26, 2015 | 54.15 | 55.14 | 53.56 | 54.92 | 4,009,637 | -0.01(-0.02%) |
Mar 25, 2015 | 56.68 | 57.05 | 54.91 | 54.93 | 2,916,164 | -1.84(-3.23%) |
Mar 24, 2015 | 56.24 | 57.17 | 55.93 | 56.76 | 3,418,568 | +0.68(+1.20%) |
Mar 23, 2015 | 56.25 | 56.77 | 56.09 | 56.09 | 2,192,193 | -0.01(-0.02%) |
Mar 20, 2015 | 55.23 | 56.29 | 55.15 | 56.10 | 4,537,303 | +1.30(+2.37%) |
Mar 19, 2015 | 54.45 | 55.18 | 54.23 | 54.80 | 2,435,285 | +0.32(+0.59%) |
Mar 18, 2015 | 53.11 | 54.64 | 52.90 | 54.47 | 7,171,273 | +1.42(+2.69%) |
Mar 17, 2015 | 54.12 | 54.26 | 52.92 | 53.05 | 4,791,998 | -1.61(-2.95%) |
Mar 16, 2015 | 54.47 | 55.29 | 54.36 | 54.66 | 2,880,513 | +0.50(+0.93%) |
Mar 13, 2015 | 53.91 | 55.20 | 53.72 | 54.16 | 3,621,307 | +0.23(+0.44%) |
Mar 12, 2015 | 54.34 | 54.34 | 53.66 | 53.92 | 2,952,216 | -0.03(-0.05%) |
Mar 11, 2015 | 53.67 | 54.97 | 53.62 | 53.95 | 2,873,916 | +0.04(+0.07%) |
Mar 10, 2015 | 54.23 | 54.84 | 53.38 | 53.91 | 4,663,322 | -1.58(-2.85%) |
Mar 09, 2015 | 55.22 | 55.74 | 55.09 | 55.49 | 2,393,651 | +0.30(+0.54%) |
Mar 06, 2015 | 56.04 | 56.04 | 55.01 | 55.19 | 1,806,764 | -0.99(-1.77%) |
Mar 05, 2015 | 56.01 | 56.63 | 55.83 | 56.19 | 2,040,886 | +0.17(+0.31%) |
Mar 04, 2015 | 55.31 | 56.03 | 55.50 | 56.02 | 2,686,676 | +0.52(+0.94%) |
Mar 03, 2015 | 56.07 | 56.17 | 55.21 | 55.50 | 2,001,355 | -0.76(-1.35%) |