Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 59.22 | 59.79 | 59.13 | 59.50 | 1,844,565 | +0.14(+0.23%) |
May 28, 2015 | 58.75 | 59.49 | 58.62 | 59.37 | 1,233,299 | +0.40(+0.67%) |
May 27, 2015 | 58.91 | 59.32 | 58.36 | 58.97 | 2,084,016 | -0.20(-0.35%) |
May 26, 2015 | 59.62 | 59.71 | 58.85 | 59.17 | 1,607,660 | -0.60(-1.00%) |
May 22, 2015 | 59.32 | 59.77 | 59.77 | 59.77 | 1,481,472 | +0.39(+0.65%) |
May 21, 2015 | 59.66 | 59.78 | 59.17 | 59.39 | 1,083,784 | -0.25(-0.42%) |
May 20, 2015 | 59.80 | 60.22 | 59.45 | 59.64 | 919,048 | -0.08(-0.14%) |
May 19, 2015 | 59.82 | 60.02 | 59.64 | 59.72 | 925,782 | -0.10(-0.16%) |
May 18, 2015 | 59.54 | 59.95 | 59.50 | 59.81 | 1,655,067 | +0.19(+0.32%) |
May 15, 2015 | 59.71 | 60.05 | 59.49 | 59.62 | 1,394,051 | -0.30(-0.50%) |
May 14, 2015 | 59.87 | 60.34 | 59.79 | 59.92 | 1,304,319 | +0.24(+0.40%) |
May 13, 2015 | 59.90 | 60.16 | 59.35 | 59.69 | 1,245,405 | -0.15(-0.25%) |
May 12, 2015 | 60.70 | 60.77 | 59.75 | 59.84 | 2,022,509 | -1.20(-1.96%) |
May 11, 2015 | 59.83 | 61.10 | 59.77 | 61.03 | 2,423,569 | +1.07(+1.78%) |
May 08, 2015 | 59.28 | 60.48 | 59.28 | 59.96 | 2,590,329 | +1.12(+1.91%) |
May 07, 2015 | 58.89 | 59.13 | 58.49 | 58.84 | 1,473,267 | -0.30(-0.51%) |
May 06, 2015 | 59.89 | 60.23 | 58.92 | 59.14 | 1,750,018 | -0.62(-1.04%) |
May 05, 2015 | 59.83 | 60.22 | 59.32 | 59.76 | 1,435,111 | +0.01(+0.01%) |
May 04, 2015 | 59.31 | 60.40 | 59.31 | 59.75 | 2,091,364 | +0.15(+0.25%) |
May 01, 2015 | 60.07 | 60.37 | 59.53 | 59.60 | 1,733,748 | -0.43(-0.72%) |
Apr 30, 2015 | 60.67 | 61.28 | 59.74 | 60.03 | 1,107,871 | -0.70(-1.14%) |
Apr 29, 2015 | 61.04 | 61.43 | 60.28 | 60.73 | 1,578,889 | -0.38(-0.62%) |
Apr 28, 2015 | 60.58 | 61.57 | 60.28 | 61.11 | 1,940,308 | +0.47(+0.78%) |
Apr 27, 2015 | 60.26 | 61.35 | 60.16 | 60.64 | 2,368,769 | +0.52(+0.86%) |
Apr 24, 2015 | 60.98 | 60.98 | 59.75 | 60.12 | 2,841,494 | -0.59(-0.97%) |
Apr 23, 2015 | 61.62 | 61.93 | 60.65 | 60.71 | 3,301,549 | -1.28(-2.07%) |
Apr 22, 2015 | 59.28 | 62.83 | 59.28 | 61.99 | 10,809,909 | +3.80(+6.52%) |
Apr 21, 2015 | 57.77 | 58.36 | 57.46 | 58.19 | 3,891,923 | +0.77(+1.34%) |
Apr 20, 2015 | 58.08 | 58.34 | 57.01 | 57.42 | 2,627,853 | -0.55(-0.94%) |
Apr 17, 2015 | 57.30 | 58.06 | 57.14 | 57.97 | 2,215,315 | +0.29(+0.51%) |
Apr 16, 2015 | 58.30 | 58.73 | 57.57 | 57.68 | 1,844,448 | -0.29(-0.49%) |
Apr 15, 2015 | 57.38 | 58.24 | 57.17 | 57.96 | 1,513,407 | +0.70(+1.21%) |
Apr 14, 2015 | 56.65 | 57.46 | 56.54 | 57.27 | 1,888,174 | +0.64(+1.13%) |
Apr 13, 2015 | 56.63 | 57.24 | 56.55 | 56.63 | 1,648,293 | -0.19(-0.34%) |
Apr 10, 2015 | 55.70 | 56.95 | 55.26 | 56.82 | 2,436,966 | +0.94(+1.68%) |
Apr 09, 2015 | 56.07 | 56.36 | 55.62 | 55.88 | 2,646,823 | -0.40(-0.70%) |
Apr 08, 2015 | 57.37 | 57.52 | 56.19 | 56.27 | 2,804,266 | -0.61(-1.08%) |
Apr 07, 2015 | 56.83 | 57.85 | 56.83 | 56.88 | 1,558,730 | +0.05(+0.10%) |
Apr 06, 2015 | 56.05 | 57.48 | 55.87 | 56.83 | 2,759,166 | +2.07(+3.78%) |
Apr 02, 2015 | 56.09 | 54.76 | 54.76 | 54.76 | 3,223,137 | -1.19(-2.12%) |
Apr 01, 2015 | 55.81 | 56.38 | 55.63 | 55.94 | 2,288,256 | +0.06(+0.11%) |
Mar 31, 2015 | 56.59 | 56.59 | 55.86 | 55.88 | 858,611 | -0.66(-1.17%) |
Mar 30, 2015 | 56.23 | 56.78 | 56.09 | 56.54 | 1,189,627 | +0.63(+1.12%) |
Mar 27, 2015 | 55.79 | 56.46 | 55.54 | 55.92 | 1,181,903 | -0.15(-0.27%) |
Mar 26, 2015 | 55.66 | 56.49 | 55.65 | 56.07 | 1,853,318 | +0.17(+0.30%) |
Mar 25, 2015 | 57.44 | 57.59 | 55.75 | 55.90 | 1,840,571 | -1.53(-2.67%) |
Mar 24, 2015 | 56.91 | 58.27 | 56.91 | 57.43 | 2,385,075 | +0.69(+1.21%) |
Mar 23, 2015 | 56.31 | 57.43 | 56.27 | 56.74 | 1,954,064 | +0.31(+0.54%) |
Mar 20, 2015 | 56.20 | 56.97 | 56.09 | 56.43 | 1,947,112 | +0.72(+1.28%) |
Mar 19, 2015 | 56.51 | 57.02 | 55.71 | 55.72 | 1,602,137 | -0.83(-1.47%) |
Mar 18, 2015 | 55.67 | 56.82 | 55.27 | 56.55 | 2,252,574 | +0.71(+1.27%) |
Mar 17, 2015 | 55.45 | 56.12 | 55.21 | 55.84 | 1,981,703 | +0.27(+0.48%) |
Mar 16, 2015 | 55.30 | 55.79 | 54.74 | 55.58 | 2,050,263 | +0.28(+0.51%) |
Mar 13, 2015 | 55.22 | 55.81 | 54.77 | 55.30 | 1,319,034 | -0.10(-0.18%) |
Mar 12, 2015 | 55.02 | 55.67 | 54.99 | 55.40 | 1,523,480 | +0.20(+0.36%) |
Mar 11, 2015 | 56.58 | 56.81 | 55.02 | 55.20 | 2,667,244 | -1.42(-2.50%) |
Mar 10, 2015 | 57.67 | 58.08 | 56.45 | 56.62 | 2,558,086 | -1.15(-1.99%) |
Mar 09, 2015 | 58.55 | 58.80 | 57.70 | 57.77 | 1,848,497 | -0.28(-0.48%) |
Mar 06, 2015 | 58.89 | 59.14 | 57.44 | 58.05 | 2,545,069 | -0.95(-1.62%) |
Mar 05, 2015 | 58.62 | 59.19 | 58.17 | 59.00 | 2,234,510 | +0.35(+0.59%) |
Mar 04, 2015 | 58.50 | 58.58 | 57.92 | 58.66 | 2,342,544 | +0.07(+0.13%) |
Mar 03, 2015 | 58.72 | 59.01 | 58.01 | 58.58 | 1,667,277 | -0.42(-0.72%) |