Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 62.97 | 63.12 | 62.70 | 62.73 | 208,204 | +0.00(+0.00%) |
May 28, 2015 | 62.87 | 63.00 | 62.69 | 62.73 | 228,186 | -0.26(-0.42%) |
May 27, 2015 | 62.84 | 63.05 | 62.66 | 63.00 | 302,451 | +0.15(+0.24%) |
May 26, 2015 | 62.35 | 62.91 | 62.29 | 62.84 | 90,867 | +0.58(+0.93%) |
May 22, 2015 | 62.27 | 62.27 | 62.27 | 62.27 | 104,330 | +0.11(+0.18%) |
May 21, 2015 | 61.87 | 62.23 | 61.87 | 62.15 | 102,466 | +0.61(+0.99%) |
May 20, 2015 | 61.62 | 61.80 | 61.47 | 61.55 | 214,044 | +0.00(+0.00%) |
May 19, 2015 | 61.49 | 62.07 | 61.47 | 61.55 | 212,753 | -0.50(-0.81%) |
May 18, 2015 | 62.31 | 62.53 | 62.02 | 62.05 | 177,833 | -0.68(-1.08%) |
May 15, 2015 | 62.29 | 62.87 | 62.28 | 62.73 | 110,919 | +0.86(+1.39%) |
May 14, 2015 | 61.72 | 62.05 | 61.70 | 61.87 | 166,377 | +0.25(+0.40%) |
May 13, 2015 | 62.27 | 62.41 | 61.54 | 61.62 | 180,017 | -0.30(-0.49%) |
May 12, 2015 | 61.64 | 62.24 | 61.39 | 61.92 | 406,936 | -0.05(-0.08%) |
May 11, 2015 | 62.83 | 62.96 | 61.96 | 61.97 | 286,388 | -1.47(-2.32%) |
May 08, 2015 | 63.47 | 63.66 | 63.28 | 63.44 | 588,908 | +0.40(+0.63%) |
May 07, 2015 | 62.70 | 63.20 | 62.65 | 63.04 | 1,045,498 | +0.45(+0.72%) |
May 06, 2015 | 62.91 | 63.01 | 62.53 | 62.60 | 2,013,217 | -0.51(-0.81%) |
May 05, 2015 | 63.19 | 63.25 | 62.77 | 63.11 | 2,744,235 | +0.01(+0.01%) |
May 04, 2015 | 63.49 | 63.60 | 63.07 | 63.10 | 1,416,355 | -0.39(-0.62%) |
May 01, 2015 | 63.80 | 63.97 | 63.35 | 63.49 | 2,038,178 | -0.77(-1.20%) |
Apr 30, 2015 | 64.02 | 64.36 | 63.77 | 64.27 | 272,428 | +0.03(+0.05%) |
Apr 29, 2015 | 64.46 | 64.62 | 64.03 | 64.23 | 155,627 | -0.83(-1.28%) |
Apr 28, 2015 | 65.40 | 65.59 | 65.06 | 65.06 | 104,672 | -0.69(-1.06%) |
Apr 27, 2015 | 65.91 | 65.94 | 65.54 | 65.76 | 131,154 | -0.12(-0.19%) |
Apr 24, 2015 | 65.69 | 65.95 | 65.60 | 65.88 | 75,741 | +0.34(+0.52%) |
Apr 23, 2015 | 65.49 | 65.73 | 65.36 | 65.54 | 125,639 | +0.20(+0.30%) |
Apr 22, 2015 | 65.96 | 66.03 | 65.34 | 65.34 | 222,058 | -0.75(-1.13%) |
Apr 21, 2015 | 66.28 | 66.36 | 66.02 | 66.09 | 264,372 | -0.19(-0.29%) |
Apr 20, 2015 | 66.44 | 66.46 | 66.13 | 66.28 | 119,714 | -0.29(-0.43%) |
Apr 17, 2015 | 66.00 | 66.63 | 66.00 | 66.57 | 109,006 | +0.44(+0.66%) |
Apr 16, 2015 | 66.37 | 66.37 | 65.88 | 66.13 | 155,993 | -0.15(-0.23%) |
Apr 15, 2015 | 66.44 | 66.52 | 66.18 | 66.28 | 137,846 | -0.03(-0.04%) |
Apr 14, 2015 | 66.43 | 66.67 | 66.20 | 66.31 | 170,429 | +0.37(+0.56%) |
Apr 13, 2015 | 65.87 | 65.99 | 65.61 | 65.93 | 197,762 | +0.02(+0.04%) |
Apr 10, 2015 | 66.12 | 66.19 | 65.88 | 65.91 | 448,758 | +0.07(+0.11%) |
Apr 09, 2015 | 66.39 | 66.40 | 65.68 | 65.84 | 317,363 | -0.65(-0.98%) |
Apr 08, 2015 | 66.46 | 66.60 | 66.06 | 66.49 | 196,609 | +0.01(+0.01%) |
Apr 07, 2015 | 66.12 | 66.49 | 65.94 | 66.48 | 158,491 | +0.46(+0.70%) |
Apr 06, 2015 | 66.50 | 66.54 | 65.91 | 66.02 | 128,865 | -0.33(-0.49%) |
Apr 02, 2015 | 66.57 | 66.35 | 66.35 | 66.35 | 110,195 | -0.35(-0.53%) |
Apr 01, 2015 | 66.37 | 66.74 | 66.37 | 66.70 | 108,248 | +0.80(+1.22%) |
Mar 31, 2015 | 65.83 | 66.02 | 65.65 | 65.89 | 689,376 | +0.08(+0.12%) |
Mar 30, 2015 | 65.94 | 66.16 | 65.68 | 65.81 | 122,055 | -0.16(-0.25%) |
Mar 27, 2015 | 65.69 | 66.08 | 65.62 | 65.97 | 192,086 | +0.54(+0.82%) |
Mar 26, 2015 | 66.08 | 66.08 | 65.37 | 65.44 | 100,711 | -0.82(-1.24%) |
Mar 25, 2015 | 66.78 | 66.84 | 66.25 | 66.26 | 74,894 | -0.34(-0.51%) |
Mar 24, 2015 | 66.35 | 66.70 | 66.22 | 66.60 | 226,889 | +0.41(+0.62%) |
Mar 23, 2015 | 66.32 | 66.32 | 66.06 | 66.19 | 124,891 | -0.05(-0.08%) |
Mar 20, 2015 | 66.25 | 66.34 | 66.19 | 66.25 | 202,653 | +0.08(+0.11%) |
Mar 19, 2015 | 66.29 | 66.35 | 65.87 | 66.17 | 236,889 | -0.12(-0.18%) |
Mar 18, 2015 | 65.50 | 66.32 | 65.24 | 66.29 | 153,134 | +1.22(+1.88%) |
Mar 17, 2015 | 65.01 | 65.13 | 64.80 | 65.06 | 110,820 | +0.23(+0.36%) |
Mar 16, 2015 | 64.92 | 64.95 | 64.56 | 64.83 | 62,309 | +0.36(+0.55%) |
Mar 13, 2015 | 64.52 | 64.79 | 64.35 | 64.48 | 108,200 | -0.26(-0.40%) |
Mar 12, 2015 | 65.09 | 65.10 | 64.71 | 64.74 | 218,422 | -0.08(-0.13%) |
Mar 11, 2015 | 64.35 | 64.88 | 64.35 | 64.82 | 139,937 | +0.46(+0.71%) |
Mar 10, 2015 | 64.24 | 64.38 | 64.15 | 64.36 | 147,901 | +0.53(+0.84%) |
Mar 09, 2015 | 63.89 | 64.07 | 63.57 | 63.83 | 156,104 | +0.44(+0.69%) |
Mar 06, 2015 | 64.20 | 64.20 | 63.20 | 63.39 | 151,847 | -1.04(-1.61%) |
Mar 05, 2015 | 64.63 | 64.78 | 64.37 | 64.43 | 112,944 | -0.18(-0.29%) |
Mar 04, 2015 | 64.78 | 64.53 | 64.45 | 64.61 | 170,790 | +0.08(+0.13%) |
Mar 03, 2015 | 64.80 | 64.91 | 64.52 | 64.53 | 105,440 | -0.25(-0.39%) |