Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 61.65 | 61.90 | 60.28 | 60.89 | 373,504 | -1.44(-2.32%) |
May 28, 2015 | 62.25 | 62.85 | 61.50 | 62.34 | 283,728 | -0.45(-0.71%) |
May 27, 2015 | 61.75 | 62.91 | 61.31 | 62.78 | 251,711 | +1.37(+2.23%) |
May 26, 2015 | 62.13 | 62.28 | 61.24 | 61.41 | 197,086 | -1.03(-1.65%) |
May 22, 2015 | 62.56 | 62.45 | 62.45 | 62.45 | 114,364 | -0.39(-0.63%) |
May 21, 2015 | 62.63 | 63.05 | 62.42 | 62.84 | 169,826 | +0.26(+0.42%) |
May 20, 2015 | 62.59 | 62.81 | 61.89 | 62.57 | 200,183 | +0.15(+0.23%) |
May 19, 2015 | 62.87 | 62.87 | 62.14 | 62.43 | 198,109 | -0.43(-0.68%) |
May 18, 2015 | 62.98 | 63.33 | 62.34 | 62.86 | 258,202 | -0.44(-0.69%) |
May 15, 2015 | 63.32 | 63.59 | 62.79 | 63.30 | 164,376 | -0.08(-0.13%) |
May 14, 2015 | 62.65 | 63.39 | 62.44 | 63.38 | 231,042 | +0.85(+1.36%) |
May 13, 2015 | 62.85 | 63.02 | 62.45 | 62.53 | 182,815 | +0.03(+0.04%) |
May 12, 2015 | 61.50 | 63.02 | 60.56 | 62.50 | 505,662 | +0.38(+0.62%) |
May 11, 2015 | 62.68 | 63.03 | 61.98 | 62.12 | 201,932 | -0.56(-0.89%) |
May 08, 2015 | 62.10 | 64.19 | 61.31 | 62.67 | 355,206 | +1.31(+2.13%) |
May 07, 2015 | 61.33 | 61.46 | 60.75 | 61.37 | 222,079 | -0.13(-0.21%) |
May 06, 2015 | 61.66 | 62.06 | 60.72 | 61.50 | 153,760 | -0.04(-0.06%) |
May 05, 2015 | 62.08 | 62.55 | 61.23 | 61.53 | 205,991 | -0.62(-1.00%) |
May 04, 2015 | 62.45 | 63.01 | 62.03 | 62.15 | 133,505 | -0.18(-0.29%) |
May 01, 2015 | 62.02 | 62.98 | 61.92 | 62.34 | 177,529 | +0.29(+0.47%) |
Apr 30, 2015 | 62.50 | 62.97 | 62.00 | 62.04 | 448,944 | -0.90(-1.42%) |
Apr 29, 2015 | 62.75 | 63.36 | 62.35 | 62.94 | 138,852 | -0.18(-0.29%) |
Apr 28, 2015 | 62.56 | 63.48 | 62.41 | 63.12 | 150,933 | +0.41(+0.66%) |
Apr 27, 2015 | 62.47 | 63.13 | 62.24 | 62.71 | 246,220 | +0.33(+0.53%) |
Apr 24, 2015 | 62.92 | 62.92 | 62.30 | 62.38 | 187,285 | -0.37(-0.60%) |
Apr 23, 2015 | 62.33 | 63.26 | 62.27 | 62.76 | 121,832 | +0.38(+0.62%) |
Apr 22, 2015 | 62.16 | 62.70 | 61.78 | 62.37 | 134,278 | +0.17(+0.28%) |
Apr 21, 2015 | 62.34 | 62.65 | 61.89 | 62.20 | 196,462 | +0.24(+0.38%) |
Apr 20, 2015 | 62.11 | 62.75 | 61.95 | 61.96 | 136,596 | +0.27(+0.44%) |
Apr 17, 2015 | 61.45 | 61.99 | 61.30 | 61.69 | 233,358 | -0.34(-0.55%) |
Apr 16, 2015 | 62.14 | 62.25 | 61.94 | 62.03 | 214,472 | -0.34(-0.54%) |
Apr 15, 2015 | 61.68 | 62.47 | 61.50 | 62.36 | 234,825 | +1.02(+1.67%) |
Apr 14, 2015 | 60.97 | 61.39 | 60.46 | 61.34 | 264,575 | +0.22(+0.36%) |
Apr 13, 2015 | 60.75 | 61.34 | 60.59 | 61.12 | 168,901 | +0.43(+0.71%) |
Apr 10, 2015 | 60.23 | 60.70 | 59.99 | 60.69 | 142,583 | +0.69(+1.16%) |
Apr 09, 2015 | 59.69 | 60.13 | 59.69 | 60.00 | 171,945 | +0.33(+0.55%) |
Apr 08, 2015 | 59.19 | 59.74 | 58.89 | 59.67 | 165,060 | +0.40(+0.68%) |
Apr 07, 2015 | 59.19 | 59.58 | 59.02 | 59.27 | 177,635 | -0.18(-0.31%) |
Apr 06, 2015 | 58.85 | 59.72 | 58.85 | 59.45 | 119,686 | +0.40(+0.68%) |
Apr 02, 2015 | 59.03 | 59.05 | 59.05 | 59.05 | 158,249 | +0.02(+0.03%) |
Apr 01, 2015 | 58.52 | 59.05 | 58.14 | 59.03 | 170,462 | +0.33(+0.56%) |
Mar 31, 2015 | 59.05 | 59.41 | 58.14 | 58.70 | 240,378 | -1.08(-1.80%) |
Mar 30, 2015 | 58.79 | 60.23 | 58.79 | 59.78 | 172,546 | +1.30(+2.22%) |
Mar 27, 2015 | 58.42 | 58.83 | 57.93 | 58.48 | 204,196 | +0.14(+0.23%) |
Mar 26, 2015 | 57.55 | 58.56 | 57.42 | 58.34 | 229,789 | +0.49(+0.85%) |
Mar 25, 2015 | 60.17 | 60.26 | 57.84 | 57.85 | 649,407 | -2.40(-3.99%) |
Mar 24, 2015 | 60.55 | 61.07 | 60.15 | 60.25 | 234,426 | -0.42(-0.69%) |
Mar 23, 2015 | 60.51 | 61.12 | 60.51 | 60.67 | 228,902 | +0.11(+0.18%) |
Mar 20, 2015 | 60.46 | 60.99 | 60.14 | 60.56 | 575,827 | +0.48(+0.81%) |
Mar 19, 2015 | 60.46 | 60.76 | 59.33 | 60.08 | 271,698 | -0.53(-0.87%) |
Mar 18, 2015 | 60.00 | 60.65 | 59.25 | 60.61 | 462,362 | +0.31(+0.52%) |
Mar 17, 2015 | 59.16 | 60.31 | 58.77 | 60.30 | 377,150 | +1.24(+2.10%) |
Mar 16, 2015 | 58.97 | 59.26 | 58.77 | 59.06 | 132,145 | +0.18(+0.31%) |
Mar 13, 2015 | 59.80 | 59.94 | 58.36 | 58.87 | 196,083 | -1.19(-1.98%) |
Mar 12, 2015 | 59.46 | 60.09 | 59.01 | 60.06 | 199,276 | +1.20(+2.03%) |
Mar 11, 2015 | 58.57 | 58.94 | 57.92 | 58.86 | 170,071 | +0.35(+0.60%) |
Mar 10, 2015 | 59.56 | 59.56 | 58.47 | 58.51 | 117,530 | -1.43(-2.39%) |
Mar 09, 2015 | 59.83 | 60.18 | 59.42 | 59.94 | 213,613 | +0.27(+0.46%) |
Mar 06, 2015 | 59.47 | 60.25 | 59.44 | 59.67 | 306,613 | -0.39(-0.65%) |
Mar 05, 2015 | 60.10 | 60.40 | 59.86 | 60.06 | 135,198 | -0.05(-0.08%) |
Mar 04, 2015 | 59.97 | 60.23 | 60.14 | 60.11 | 183,248 | -0.04(-0.06%) |
Mar 03, 2015 | 60.34 | 60.34 | 60.01 | 60.14 | 158,248 | -0.51(-0.84%) |