Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 61.85 | 62.91 | 61.46 | 61.55 | 2,428,748 | -0.50(-0.81%) |
May 28, 2015 | 62.11 | 63.06 | 62.01 | 62.05 | 1,972,107 | -0.58(-0.92%) |
May 27, 2015 | 61.40 | 62.74 | 61.40 | 62.63 | 3,549,928 | +1.31(+2.14%) |
May 26, 2015 | 61.36 | 61.76 | 61.07 | 61.32 | 2,351,470 | -0.03(-0.06%) |
May 22, 2015 | 61.39 | 61.35 | 61.35 | 61.35 | 2,179,314 | -0.13(-0.21%) |
May 21, 2015 | 61.06 | 61.70 | 60.42 | 61.48 | 2,473,795 | +0.44(+0.72%) |
May 20, 2015 | 61.31 | 61.42 | 60.65 | 61.04 | 1,831,472 | -0.36(-0.59%) |
May 19, 2015 | 61.35 | 61.77 | 61.20 | 61.40 | 4,404,230 | -0.68(-1.09%) |
May 18, 2015 | 61.34 | 62.28 | 61.33 | 62.08 | 2,025,793 | +0.42(+0.68%) |
May 15, 2015 | 61.60 | 62.10 | 61.29 | 61.66 | 2,018,162 | -0.21(-0.34%) |
May 14, 2015 | 61.10 | 61.90 | 60.76 | 61.87 | 3,020,543 | +1.33(+2.20%) |
May 13, 2015 | 60.80 | 61.02 | 59.97 | 60.54 | 3,091,224 | -0.72(-1.17%) |
May 12, 2015 | 61.04 | 61.69 | 60.42 | 61.26 | 2,726,941 | -0.13(-0.21%) |
May 11, 2015 | 60.71 | 62.24 | 60.56 | 61.38 | 4,919,901 | +0.70(+1.15%) |
May 08, 2015 | 59.82 | 61.04 | 59.66 | 60.69 | 3,389,641 | +1.58(+2.67%) |
May 07, 2015 | 60.03 | 60.27 | 59.00 | 59.11 | 4,161,687 | -0.65(-1.08%) |
May 06, 2015 | 60.17 | 62.03 | 59.37 | 59.76 | 12,937,304 | +1.74(+2.99%) |
May 05, 2015 | 58.26 | 58.53 | 57.45 | 58.02 | 4,749,264 | -0.15(-0.25%) |
May 04, 2015 | 58.37 | 58.43 | 57.36 | 58.17 | 3,493,174 | -0.02(-0.03%) |
May 01, 2015 | 57.13 | 58.37 | 56.99 | 58.19 | 2,302,195 | +1.22(+2.13%) |
Apr 30, 2015 | 57.24 | 57.74 | 56.52 | 56.97 | 2,629,056 | -0.51(-0.90%) |
Apr 29, 2015 | 57.74 | 58.36 | 57.08 | 57.48 | 1,998,151 | -0.49(-0.84%) |
Apr 28, 2015 | 58.55 | 58.98 | 57.49 | 57.97 | 2,748,926 | -0.72(-1.22%) |
Apr 27, 2015 | 58.83 | 59.46 | 58.54 | 58.69 | 3,240,662 | -0.05(-0.08%) |
Apr 24, 2015 | 58.75 | 58.75 | 58.24 | 58.74 | 1,860,255 | +0.01(+0.02%) |
Apr 23, 2015 | 58.61 | 59.11 | 58.29 | 58.73 | 2,525,139 | +0.07(+0.13%) |
Apr 22, 2015 | 58.20 | 58.74 | 57.89 | 58.65 | 2,619,730 | +0.76(+1.31%) |
Apr 21, 2015 | 56.43 | 57.99 | 56.25 | 57.89 | 4,170,157 | +1.71(+3.04%) |
Apr 20, 2015 | 55.35 | 56.21 | 55.02 | 56.19 | 2,088,860 | +1.24(+2.25%) |
Apr 17, 2015 | 55.31 | 55.49 | 54.45 | 54.95 | 2,909,700 | -0.81(-1.46%) |
Apr 16, 2015 | 55.72 | 55.95 | 55.51 | 55.76 | 1,399,187 | +0.00(+0.00%) |
Apr 15, 2015 | 56.04 | 56.58 | 55.53 | 55.76 | 2,408,528 | -0.21(-0.37%) |
Apr 14, 2015 | 56.19 | 56.86 | 55.55 | 55.97 | 2,332,509 | -0.26(-0.45%) |
Apr 13, 2015 | 57.17 | 57.31 | 56.13 | 56.22 | 1,608,781 | -1.01(-1.76%) |
Apr 10, 2015 | 56.63 | 57.25 | 56.15 | 57.23 | 2,596,823 | +0.84(+1.49%) |
Apr 09, 2015 | 56.86 | 57.72 | 56.21 | 56.39 | 2,047,601 | -0.64(-1.12%) |
Apr 08, 2015 | 56.70 | 57.22 | 56.50 | 57.03 | 2,132,411 | +0.34(+0.61%) |
Apr 07, 2015 | 55.94 | 57.01 | 55.87 | 56.69 | 2,111,904 | +0.67(+1.19%) |
Apr 06, 2015 | 56.01 | 56.95 | 55.92 | 56.02 | 2,421,617 | -0.52(-0.92%) |
Apr 02, 2015 | 56.14 | 56.54 | 56.54 | 56.54 | 2,762,762 | +0.37(+0.65%) |
Apr 01, 2015 | 57.80 | 57.82 | 56.07 | 56.17 | 4,426,408 | -1.51(-2.62%) |
Mar 31, 2015 | 57.86 | 58.29 | 57.36 | 57.68 | 2,519,528 | -0.64(-1.10%) |
Mar 30, 2015 | 57.59 | 59.01 | 57.51 | 58.32 | 4,198,395 | +1.21(+2.12%) |
Mar 27, 2015 | 55.34 | 57.16 | 55.12 | 57.11 | 4,763,938 | +2.12(+3.85%) |
Mar 26, 2015 | 54.22 | 55.21 | 53.64 | 54.99 | 4,003,917 | -0.01(-0.02%) |
Mar 25, 2015 | 56.76 | 57.13 | 54.99 | 55.00 | 2,912,004 | -1.84(-3.23%) |
Mar 24, 2015 | 56.32 | 57.25 | 56.01 | 56.84 | 3,413,691 | +0.68(+1.20%) |
Mar 23, 2015 | 56.33 | 56.85 | 56.17 | 56.17 | 2,189,066 | -0.01(-0.02%) |
Mar 20, 2015 | 55.31 | 56.37 | 55.23 | 56.18 | 4,530,830 | +1.30(+2.37%) |
Mar 19, 2015 | 54.53 | 55.26 | 54.31 | 54.88 | 2,431,811 | +0.32(+0.59%) |
Mar 18, 2015 | 53.18 | 54.71 | 52.98 | 54.55 | 7,161,043 | +1.43(+2.69%) |
Mar 17, 2015 | 54.19 | 54.34 | 53.00 | 53.13 | 4,785,162 | -1.61(-2.95%) |
Mar 16, 2015 | 54.55 | 55.37 | 54.44 | 54.74 | 2,876,404 | +0.51(+0.93%) |
Mar 13, 2015 | 53.99 | 55.28 | 53.79 | 54.23 | 3,616,141 | +0.24(+0.44%) |
Mar 12, 2015 | 54.42 | 54.42 | 53.73 | 54.00 | 2,948,004 | -0.03(-0.05%) |
Mar 11, 2015 | 53.74 | 55.05 | 53.69 | 54.03 | 2,869,816 | +0.04(+0.07%) |
Mar 10, 2015 | 54.31 | 54.92 | 53.46 | 53.99 | 4,656,670 | -1.58(-2.85%) |
Mar 09, 2015 | 55.30 | 55.82 | 55.17 | 55.57 | 2,390,236 | +0.30(+0.54%) |
Mar 06, 2015 | 56.12 | 56.12 | 55.09 | 55.27 | 1,804,187 | -1.00(-1.77%) |
Mar 05, 2015 | 56.09 | 56.72 | 55.91 | 56.27 | 2,037,975 | +0.17(+0.31%) |
Mar 04, 2015 | 55.39 | 56.11 | 55.58 | 56.10 | 2,682,843 | +0.52(+0.94%) |
Mar 03, 2015 | 56.15 | 56.25 | 55.29 | 55.58 | 1,998,500 | -0.76(-1.35%) |