Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 59.99 | 60.48 | 59.95 | 60.14 | 238,627 | +0.28(+0.48%) |
May 28, 2015 | 59.60 | 59.89 | 59.39 | 59.86 | 167,563 | -0.39(-0.64%) |
May 27, 2015 | 59.84 | 60.40 | 59.65 | 60.25 | 261,835 | +0.17(+0.28%) |
May 26, 2015 | 61.04 | 61.04 | 59.82 | 60.08 | 327,301 | -1.63(-2.64%) |
May 22, 2015 | 61.88 | 61.71 | 61.71 | 61.71 | 249,742 | -0.69(-1.10%) |
May 21, 2015 | 61.95 | 62.41 | 61.95 | 62.40 | 298,485 | +0.79(+1.28%) |
May 20, 2015 | 61.78 | 61.98 | 61.39 | 61.61 | 198,853 | -0.39(-0.64%) |
May 19, 2015 | 61.83 | 62.02 | 61.68 | 62.00 | 186,631 | +0.58(+0.94%) |
May 18, 2015 | 61.81 | 61.81 | 61.42 | 61.42 | 142,879 | -0.30(-0.49%) |
May 15, 2015 | 61.23 | 61.76 | 61.09 | 61.72 | 122,306 | +0.54(+0.88%) |
May 14, 2015 | 60.95 | 61.34 | 60.74 | 61.19 | 192,573 | +0.55(+0.91%) |
May 13, 2015 | 60.59 | 61.17 | 60.59 | 60.63 | 224,785 | +0.64(+1.07%) |
May 12, 2015 | 60.10 | 60.28 | 59.78 | 59.99 | 328,519 | -0.63(-1.04%) |
May 11, 2015 | 61.38 | 61.38 | 60.44 | 60.63 | 282,154 | -1.34(-2.15%) |
May 08, 2015 | 61.90 | 62.30 | 61.83 | 61.96 | 147,313 | +0.67(+1.10%) |
May 07, 2015 | 61.01 | 61.38 | 60.83 | 61.29 | 97,100 | -0.27(-0.44%) |
May 06, 2015 | 61.76 | 62.47 | 61.39 | 61.56 | 296,700 | -0.20(-0.32%) |
May 05, 2015 | 62.17 | 62.50 | 61.76 | 61.76 | 170,720 | -0.72(-1.15%) |
May 04, 2015 | 62.23 | 62.66 | 61.71 | 62.47 | 123,473 | +0.08(+0.13%) |
May 01, 2015 | 62.37 | 62.60 | 62.29 | 62.40 | 133,299 | +0.16(+0.25%) |
Apr 30, 2015 | 62.96 | 62.96 | 62.13 | 62.24 | 320,762 | -0.63(-1.01%) |
Apr 29, 2015 | 63.37 | 63.37 | 62.42 | 62.87 | 288,655 | -1.14(-1.78%) |
Apr 28, 2015 | 64.11 | 64.41 | 63.83 | 64.01 | 171,101 | -0.69(-1.06%) |
Apr 27, 2015 | 64.70 | 64.90 | 64.50 | 64.69 | 150,622 | -0.55(-0.85%) |
Apr 24, 2015 | 65.22 | 65.55 | 65.04 | 65.25 | 92,162 | +0.04(+0.06%) |
Apr 23, 2015 | 65.14 | 65.48 | 64.84 | 65.21 | 116,067 | -0.57(-0.86%) |
Apr 22, 2015 | 65.74 | 66.08 | 65.45 | 65.78 | 264,996 | -0.57(-0.86%) |
Apr 21, 2015 | 66.45 | 66.73 | 66.29 | 66.35 | 343,284 | +0.47(+0.72%) |
Apr 20, 2015 | 66.05 | 66.06 | 65.75 | 65.87 | 136,844 | -0.60(-0.90%) |
Apr 17, 2015 | 66.10 | 66.47 | 65.37 | 66.47 | 338,815 | -0.07(-0.11%) |
Apr 16, 2015 | 65.90 | 66.69 | 65.84 | 66.54 | 298,898 | +1.03(+1.57%) |
Apr 15, 2015 | 65.24 | 65.67 | 65.12 | 65.52 | 293,939 | +0.32(+0.48%) |
Apr 14, 2015 | 64.90 | 65.33 | 64.85 | 65.20 | 163,226 | +0.43(+0.66%) |
Apr 13, 2015 | 65.29 | 65.38 | 64.62 | 64.77 | 162,403 | -0.21(-0.33%) |
Apr 10, 2015 | 64.90 | 65.03 | 64.69 | 64.99 | 214,745 | -0.04(-0.06%) |
Apr 09, 2015 | 64.79 | 65.16 | 64.78 | 65.03 | 259,760 | +0.10(+0.16%) |
Apr 08, 2015 | 64.74 | 65.01 | 64.32 | 64.92 | 363,422 | +0.08(+0.12%) |
Apr 07, 2015 | 64.81 | 64.97 | 64.54 | 64.84 | 320,385 | +0.47(+0.72%) |
Apr 06, 2015 | 64.30 | 64.70 | 64.30 | 64.38 | 131,444 | -0.02(-0.04%) |
Apr 02, 2015 | 64.05 | 64.40 | 64.40 | 64.40 | 260,754 | +0.68(+1.07%) |
Apr 01, 2015 | 63.64 | 63.80 | 63.20 | 63.72 | 408,275 | +1.02(+1.63%) |
Mar 31, 2015 | 62.41 | 62.70 | 62.28 | 62.70 | 240,395 | +0.05(+0.08%) |
Mar 30, 2015 | 62.25 | 62.77 | 61.93 | 62.66 | 394,353 | +0.55(+0.88%) |
Mar 27, 2015 | 61.90 | 62.21 | 61.75 | 62.11 | 287,990 | +0.17(+0.27%) |
Mar 26, 2015 | 62.11 | 62.38 | 61.25 | 61.95 | 707,011 | -0.02(-0.03%) |
Mar 25, 2015 | 62.66 | 62.92 | 61.90 | 61.96 | 372,242 | -1.04(-1.66%) |
Mar 24, 2015 | 62.81 | 63.03 | 62.57 | 63.00 | 377,648 | -0.03(-0.05%) |
Mar 23, 2015 | 63.07 | 63.26 | 62.71 | 63.04 | 174,352 | -0.40(-0.64%) |
Mar 20, 2015 | 63.17 | 63.61 | 63.16 | 63.44 | 271,106 | +0.62(+0.99%) |
Mar 19, 2015 | 62.93 | 63.01 | 62.43 | 62.81 | 294,415 | -0.52(-0.82%) |
Mar 18, 2015 | 61.97 | 63.53 | 61.84 | 63.34 | 440,382 | +1.81(+2.94%) |
Mar 17, 2015 | 61.30 | 61.66 | 60.97 | 61.53 | 453,411 | +0.01(+0.01%) |
Mar 16, 2015 | 61.24 | 61.71 | 60.88 | 61.52 | 482,223 | -0.33(-0.54%) |
Mar 13, 2015 | 62.12 | 62.12 | 61.44 | 61.85 | 434,962 | -0.58(-0.94%) |
Mar 12, 2015 | 62.51 | 62.72 | 62.12 | 62.43 | 377,047 | +0.09(+0.15%) |
Mar 11, 2015 | 62.29 | 62.45 | 62.06 | 62.34 | 286,266 | +0.88(+1.43%) |
Mar 10, 2015 | 62.09 | 62.15 | 61.39 | 61.46 | 631,781 | -2.16(-3.39%) |
Mar 09, 2015 | 63.70 | 63.86 | 63.48 | 63.62 | 310,397 | +0.15(+0.24%) |
Mar 06, 2015 | 63.96 | 64.05 | 63.25 | 63.47 | 402,278 | -0.34(-0.53%) |
Mar 05, 2015 | 63.85 | 64.07 | 63.36 | 63.81 | 337,917 | +0.19(+0.30%) |
Mar 04, 2015 | 63.82 | 63.88 | 63.12 | 63.62 | 480,607 | -0.26(-0.41%) |
Mar 03, 2015 | 64.24 | 64.53 | 63.88 | 63.88 | 283,168 | -1.00(-1.55%) |