Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 63.00 | 63.16 | 62.89 | 62.96 | 726 | -0.38(-0.59%) |
May 28, 2015 | 63.33 | 63.34 | 63.33 | 63.33 | 713 | +0.11(+0.17%) |
May 27, 2015 | 63.11 | 63.27 | 63.11 | 63.22 | 1,146 | +0.45(+0.72%) |
May 26, 2015 | 63.05 | 63.05 | 62.77 | 62.77 | 2,601 | -0.88(-1.38%) |
May 22, 2015 | 63.53 | 63.65 | 63.65 | 63.65 | 1,386 | +0.07(+0.10%) |
May 21, 2015 | 63.49 | 63.73 | 63.39 | 63.59 | 4,339 | -0.02(-0.02%) |
May 20, 2015 | 63.60 | 63.60 | 63.60 | 63.60 | 305 | +0.08(+0.13%) |
May 19, 2015 | 63.51 | 63.52 | 63.51 | 63.52 | 404 | +0.04(+0.07%) |
May 18, 2015 | 63.35 | 63.54 | 63.24 | 63.47 | 1,359 | +0.18(+0.28%) |
May 15, 2015 | 63.18 | 63.30 | 63.18 | 63.30 | 730 | +0.12(+0.19%) |
May 14, 2015 | 63.03 | 63.17 | 63.03 | 63.17 | 1,962 | +0.55(+0.88%) |
May 13, 2015 | 62.67 | 62.67 | 62.62 | 62.62 | 8,935 | -0.14(-0.22%) |
May 12, 2015 | 62.76 | 62.76 | 62.76 | 62.76 | 522 | -0.08(-0.12%) |
May 11, 2015 | 63.19 | 63.23 | 62.82 | 62.84 | 21,681 | -0.30(-0.48%) |
May 08, 2015 | 63.12 | 63.19 | 63.12 | 63.14 | 581 | +0.74(+1.19%) |
May 07, 2015 | 62.13 | 62.40 | 62.13 | 62.40 | 756 | +0.16(+0.26%) |
May 06, 2015 | 62.61 | 62.61 | 61.88 | 62.24 | 3,148 | -0.27(-0.43%) |
May 05, 2015 | 62.84 | 62.84 | 62.51 | 62.51 | 728 | -0.73(-1.16%) |
May 04, 2015 | 63.17 | 63.25 | 63.17 | 63.24 | 1,215 | +0.41(+0.66%) |
May 01, 2015 | 62.71 | 62.83 | 62.71 | 62.83 | 820 | +0.44(+0.71%) |
Apr 30, 2015 | 62.67 | 62.72 | 62.30 | 62.39 | 6,698 | -0.45(-0.72%) |
Apr 29, 2015 | 62.83 | 62.84 | 62.82 | 62.84 | 77,464 | -0.19(-0.31%) |
Apr 28, 2015 | 62.97 | 63.03 | 62.97 | 63.03 | 709 | +0.12(+0.19%) |
Apr 27, 2015 | 63.11 | 63.11 | 62.91 | 62.91 | 1,341 | +0.01(+0.01%) |
Apr 24, 2015 | 62.94 | 62.99 | 62.88 | 62.90 | 422,079 | -0.10(-0.16%) |
Apr 23, 2015 | 62.85 | 63.03 | 62.85 | 63.01 | 589 | +0.68(+1.10%) |
Apr 22, 2015 | 62.36 | 62.36 | 62.32 | 62.32 | 310 | -0.38(-0.61%) |
Apr 21, 2015 | 62.67 | 62.71 | 62.67 | 62.71 | 726 | -0.06(-0.10%) |
Apr 20, 2015 | 62.63 | 62.77 | 62.63 | 62.77 | 1,099 | +0.62(+1.00%) |
Apr 17, 2015 | 62.26 | 62.26 | 62.02 | 62.14 | 6,227 | -0.66(-1.05%) |
Apr 16, 2015 | 62.95 | 63.01 | 62.77 | 62.80 | 121,303 | -0.30(-0.48%) |
Apr 15, 2015 | 63.12 | 63.12 | 63.07 | 63.10 | 764 | +0.66(+1.05%) |
Apr 14, 2015 | 62.31 | 62.59 | 62.31 | 62.44 | 1,665 | -0.03(-0.05%) |
Apr 13, 2015 | 62.73 | 62.73 | 62.44 | 62.47 | 2,422 | -0.04(-0.07%) |
Apr 10, 2015 | 62.20 | 62.53 | 62.20 | 62.52 | 1,206 | +0.37(+0.60%) |
Apr 09, 2015 | 62.06 | 62.14 | 62.04 | 62.14 | 1,708 | +0.24(+0.39%) |
Apr 08, 2015 | 61.97 | 61.97 | 61.85 | 61.90 | 11,430 | +0.05(+0.08%) |
Apr 07, 2015 | 62.18 | 62.26 | 61.85 | 61.85 | 4,244 | -0.27(-0.44%) |
Apr 06, 2015 | 61.24 | 62.22 | 61.24 | 62.12 | 1,531 | +0.59(+0.96%) |
Apr 02, 2015 | 61.68 | 61.53 | 61.53 | 61.53 | 853 | +0.05(+0.09%) |
Apr 01, 2015 | 61.66 | 61.66 | 61.21 | 61.48 | 18,786 | -0.50(-0.80%) |
Mar 30, 2015 | 61.75 | 62.00 | 61.75 | 61.97 | 200 | +0.82(+1.34%) |
Mar 27, 2015 | 61.05 | 61.20 | 61.03 | 61.16 | 1,146 | -0.07(-0.11%) |
Mar 26, 2015 | 61.28 | 61.28 | 61.11 | 61.22 | 8,775 | -0.25(-0.41%) |
Mar 25, 2015 | 62.05 | 62.05 | 61.47 | 61.47 | 1,517 | -0.70(-1.12%) |
Mar 24, 2015 | 62.43 | 62.56 | 62.17 | 62.17 | 2,731 | -0.45(-0.72%) |
Mar 23, 2015 | 62.53 | 62.62 | 62.53 | 62.62 | 1,904 | -0.12(-0.20%) |
Mar 20, 2015 | 62.54 | 62.74 | 62.53 | 62.74 | 4,369 | +0.79(+1.27%) |
Mar 19, 2015 | 62.15 | 62.15 | 61.91 | 61.95 | 15,654 | -0.38(-0.62%) |
Mar 18, 2015 | 61.35 | 62.34 | 61.35 | 62.34 | 756 | +0.68(+1.10%) |
Mar 17, 2015 | 61.61 | 61.71 | 61.45 | 61.66 | 3,783 | -0.11(-0.18%) |
Mar 16, 2015 | 61.49 | 61.78 | 61.49 | 61.77 | 2,493 | +0.71(+1.16%) |
Mar 13, 2015 | 61.26 | 61.26 | 60.75 | 61.06 | 12,312 | -0.18(-0.29%) |
Mar 12, 2015 | 60.89 | 61.25 | 60.89 | 61.23 | 1,458 | +0.50(+0.83%) |
Mar 11, 2015 | 60.79 | 60.79 | 60.73 | 60.73 | 2,741 | +0.02(+0.03%) |
Mar 10, 2015 | 61.43 | 61.43 | 60.71 | 60.71 | 3,899 | -1.05(-1.69%) |
Mar 09, 2015 | 61.81 | 61.86 | 61.75 | 61.76 | 159,896 | +0.39(+0.64%) |
Mar 06, 2015 | 62.24 | 62.24 | 61.36 | 61.37 | 7,401 | -0.98(-1.57%) |
Mar 05, 2015 | 62.56 | 62.56 | 62.30 | 62.35 | 1,469 | +0.09(+0.15%) |
Mar 04, 2015 | 62.29 | 62.29 | 62.22 | 62.25 | 742 | -0.21(-0.34%) |
Mar 03, 2015 | 62.45 | 62.52 | 62.45 | 62.47 | 8,630 | -0.43(-0.68%) |