Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 61.04 | 61.09 | 60.28 | 60.43 | 16,281,467 | -0.72(-1.18%) |
May 28, 2015 | 61.23 | 61.25 | 60.92 | 61.16 | 7,527,949 | -0.05(-0.08%) |
May 27, 2015 | 61.07 | 61.63 | 60.97 | 61.20 | 10,499,874 | +0.19(+0.32%) |
May 26, 2015 | 61.65 | 61.72 | 60.86 | 61.01 | 8,688,452 | -0.62(-1.01%) |
May 22, 2015 | 61.86 | 61.63 | 61.63 | 61.63 | 7,787,581 | -0.35(-0.57%) |
May 21, 2015 | 61.80 | 62.12 | 61.55 | 61.99 | 7,855,197 | -0.05(-0.09%) |
May 20, 2015 | 62.39 | 62.44 | 62.02 | 62.04 | 7,116,624 | -0.27(-0.43%) |
May 19, 2015 | 62.25 | 62.41 | 61.93 | 62.31 | 7,431,971 | +0.07(+0.11%) |
May 18, 2015 | 62.42 | 62.54 | 62.06 | 62.24 | 7,252,059 | -0.24(-0.38%) |
May 15, 2015 | 62.31 | 62.54 | 62.24 | 62.48 | 9,670,070 | +0.37(+0.60%) |
May 14, 2015 | 61.76 | 62.21 | 61.74 | 62.11 | 7,308,358 | +0.67(+1.09%) |
May 13, 2015 | 61.80 | 62.13 | 61.33 | 61.44 | 8,379,236 | -0.19(-0.31%) |
May 12, 2015 | 61.70 | 61.90 | 61.18 | 61.63 | 8,178,980 | -0.25(-0.40%) |
May 11, 2015 | 62.41 | 62.44 | 61.87 | 61.88 | 6,793,514 | -0.53(-0.85%) |
May 08, 2015 | 62.36 | 62.61 | 62.31 | 62.41 | 8,988,453 | +0.59(+0.95%) |
May 07, 2015 | 61.96 | 62.10 | 61.67 | 61.83 | 9,371,064 | -0.15(-0.25%) |
May 06, 2015 | 61.94 | 62.12 | 61.30 | 61.98 | 9,515,442 | +0.25(+0.41%) |
May 05, 2015 | 62.06 | 62.17 | 61.50 | 61.73 | 8,547,497 | -0.22(-0.35%) |
May 04, 2015 | 62.04 | 62.42 | 61.90 | 61.94 | 9,340,543 | +0.05(+0.07%) |
May 01, 2015 | 61.49 | 61.92 | 61.39 | 61.90 | 10,627,521 | +0.60(+0.98%) |
Apr 30, 2015 | 61.63 | 61.79 | 60.96 | 61.30 | 12,205,335 | -0.26(-0.43%) |
Apr 29, 2015 | 61.67 | 61.91 | 61.46 | 61.56 | 15,381,199 | -0.44(-0.71%) |
Apr 28, 2015 | 62.24 | 62.31 | 61.82 | 62.00 | 10,890,174 | -0.14(-0.22%) |
Apr 27, 2015 | 62.38 | 62.60 | 62.04 | 62.14 | 11,923,704 | -0.31(-0.49%) |
Apr 24, 2015 | 62.48 | 62.85 | 62.37 | 62.44 | 11,396,090 | +0.04(+0.06%) |
Apr 23, 2015 | 62.76 | 63.29 | 62.37 | 62.41 | 18,897,618 | -1.14(-1.79%) |
Apr 22, 2015 | 63.64 | 63.74 | 63.17 | 63.54 | 8,828,117 | +0.01(+0.01%) |
Apr 21, 2015 | 63.77 | 64.09 | 63.40 | 63.54 | 10,063,731 | +0.16(+0.25%) |
Apr 20, 2015 | 63.54 | 64.23 | 63.32 | 63.38 | 9,696,906 | +0.26(+0.41%) |
Apr 17, 2015 | 63.48 | 63.64 | 62.73 | 63.12 | 12,466,263 | -0.74(-1.16%) |
Apr 16, 2015 | 63.90 | 64.29 | 63.74 | 63.86 | 9,958,446 | -0.01(-0.01%) |
Apr 15, 2015 | 64.13 | 64.39 | 63.84 | 63.87 | 9,158,739 | -0.07(-0.11%) |
Apr 14, 2015 | 63.77 | 64.15 | 63.51 | 63.93 | 8,881,900 | +0.13(+0.20%) |
Apr 13, 2015 | 63.48 | 64.20 | 63.43 | 63.80 | 10,840,481 | +0.06(+0.10%) |
Apr 10, 2015 | 63.32 | 63.96 | 63.26 | 63.74 | 9,155,286 | +0.35(+0.55%) |
Apr 09, 2015 | 63.19 | 63.44 | 62.72 | 63.39 | 8,087,396 | +0.09(+0.15%) |
Apr 08, 2015 | 62.94 | 63.61 | 62.92 | 63.30 | 8,529,645 | +0.29(+0.46%) |
Apr 07, 2015 | 63.42 | 63.70 | 62.96 | 63.01 | 8,277,228 | -0.50(-0.78%) |
Apr 06, 2015 | 62.65 | 63.65 | 62.34 | 63.51 | 8,965,254 | +0.47(+0.74%) |
Apr 02, 2015 | 62.84 | 63.04 | 63.04 | 63.04 | 8,067,539 | +0.08(+0.13%) |
Apr 01, 2015 | 63.05 | 63.06 | 62.29 | 62.96 | 9,669,968 | +0.29(+0.46%) |
Mar 31, 2015 | 63.29 | 63.42 | 62.67 | 62.67 | 11,310,165 | -0.60(-0.94%) |
Mar 30, 2015 | 63.19 | 63.44 | 62.83 | 63.26 | 8,390,576 | +0.31(+0.50%) |
Mar 27, 2015 | 62.77 | 63.12 | 62.70 | 62.95 | 8,422,684 | +0.12(+0.19%) |
Mar 26, 2015 | 63.15 | 63.18 | 62.67 | 62.83 | 9,560,605 | -0.66(-1.04%) |
Mar 25, 2015 | 64.52 | 64.52 | 63.37 | 63.48 | 11,091,142 | -0.70(-1.08%) |
Mar 24, 2015 | 64.92 | 65.09 | 64.14 | 64.18 | 9,779,157 | -0.72(-1.11%) |
Mar 23, 2015 | 64.52 | 65.04 | 64.52 | 64.90 | 12,933,464 | +0.09(+0.14%) |
Mar 20, 2015 | 64.23 | 64.84 | 64.06 | 64.81 | 29,525,642 | +1.04(+1.63%) |
Mar 19, 2015 | 63.83 | 64.05 | 63.57 | 63.77 | 12,104,975 | -0.28(-0.44%) |
Mar 18, 2015 | 63.37 | 64.28 | 62.73 | 64.05 | 16,485,903 | +0.69(+1.09%) |
Mar 17, 2015 | 63.75 | 63.76 | 63.04 | 63.36 | 9,818,969 | -0.54(-0.85%) |
Mar 16, 2015 | 62.77 | 64.20 | 62.70 | 63.90 | 20,422,182 | +1.32(+2.11%) |
Mar 13, 2015 | 62.70 | 62.93 | 62.06 | 62.58 | 9,797,145 | -0.20(-0.32%) |
Mar 12, 2015 | 62.40 | 62.80 | 62.34 | 62.78 | 9,089,185 | +0.54(+0.86%) |
Mar 11, 2015 | 62.35 | 62.54 | 61.80 | 62.24 | 13,162,930 | -0.11(-0.18%) |
Mar 10, 2015 | 63.07 | 63.38 | 62.36 | 62.36 | 12,658,983 | -1.19(-1.87%) |
Mar 09, 2015 | 63.32 | 63.64 | 63.23 | 63.54 | 9,580,292 | +0.33(+0.52%) |
Mar 06, 2015 | 64.50 | 64.52 | 62.99 | 63.22 | 14,826,267 | -1.51(-2.33%) |
Mar 05, 2015 | 64.71 | 64.82 | 64.31 | 64.72 | 7,720,012 | +0.21(+0.33%) |
Mar 04, 2015 | 65.04 | 65.13 | 64.40 | 64.51 | 9,600,946 | -0.62(-0.95%) |
Mar 03, 2015 | 65.27 | 65.34 | 64.68 | 65.13 | 7,970,112 | -0.19(-0.29%) |