Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 59.99 | 60.27 | 59.54 | 59.72 | 1,959,171 | -0.40(-0.67%) |
May 28, 2015 | 59.97 | 60.17 | 59.51 | 60.12 | 2,269,130 | +0.00(+0.00%) |
May 27, 2015 | 59.71 | 60.33 | 59.61 | 60.12 | 1,822,831 | +0.44(+0.74%) |
May 26, 2015 | 60.10 | 60.28 | 59.36 | 59.68 | 3,170,341 | -1.52(-2.48%) |
May 22, 2015 | 61.55 | 61.20 | 61.20 | 61.20 | 1,862,800 | -1.10(-1.77%) |
May 21, 2015 | 62.14 | 62.54 | 61.98 | 62.30 | 2,267,194 | +0.89(+1.45%) |
May 20, 2015 | 61.58 | 61.68 | 61.21 | 61.41 | 2,109,252 | +0.16(+0.26%) |
May 19, 2015 | 61.84 | 61.86 | 61.15 | 61.25 | 2,670,751 | -0.90(-1.45%) |
May 18, 2015 | 62.30 | 62.51 | 62.05 | 62.15 | 2,061,094 | -1.08(-1.71%) |
May 15, 2015 | 62.97 | 63.46 | 62.60 | 63.23 | 1,932,135 | -0.33(-0.52%) |
May 14, 2015 | 64.03 | 64.17 | 63.41 | 63.56 | 2,417,087 | +0.26(+0.41%) |
May 13, 2015 | 63.31 | 63.62 | 63.14 | 63.30 | 2,557,610 | -0.34(-0.53%) |
May 12, 2015 | 63.60 | 64.04 | 63.51 | 63.64 | 3,019,946 | -0.61(-0.95%) |
May 11, 2015 | 64.18 | 64.36 | 63.82 | 64.25 | 4,417,231 | +0.01(+0.02%) |
May 08, 2015 | 64.20 | 64.26 | 63.25 | 64.24 | 5,928,003 | +2.12(+3.41%) |
May 07, 2015 | 62.55 | 62.74 | 61.66 | 62.12 | 5,123,669 | -1.36(-2.14%) |
May 06, 2015 | 63.92 | 64.12 | 63.26 | 63.48 | 2,085,132 | -0.09(-0.14%) |
May 05, 2015 | 64.20 | 64.46 | 63.48 | 63.57 | 2,531,476 | -0.19(-0.30%) |
May 04, 2015 | 64.04 | 64.31 | 63.71 | 63.76 | 3,271,516 | +0.22(+0.35%) |
May 01, 2015 | 63.32 | 63.60 | 62.42 | 63.54 | 3,661,755 | +0.11(+0.17%) |
Apr 30, 2015 | 63.62 | 63.85 | 63.24 | 63.43 | 3,188,580 | -0.07(-0.11%) |
Apr 29, 2015 | 63.13 | 63.97 | 63.02 | 63.50 | 3,014,746 | +0.12(+0.19%) |
Apr 28, 2015 | 63.25 | 63.59 | 62.98 | 63.38 | 2,416,947 | +0.29(+0.46%) |
Apr 27, 2015 | 63.25 | 63.49 | 63.09 | 63.09 | 2,110,386 | +0.33(+0.53%) |
Apr 24, 2015 | 63.01 | 63.05 | 62.56 | 62.76 | 2,033,846 | -0.20(-0.32%) |
Apr 23, 2015 | 62.80 | 63.25 | 62.67 | 62.96 | 2,497,302 | +0.60(+0.96%) |
Apr 22, 2015 | 62.48 | 62.53 | 62.01 | 62.36 | 3,053,322 | -0.06(-0.10%) |
Apr 21, 2015 | 62.71 | 62.95 | 62.26 | 62.42 | 3,371,366 | -0.43(-0.68%) |
Apr 20, 2015 | 62.94 | 63.36 | 62.70 | 62.85 | 2,493,491 | +0.11(+0.18%) |
Apr 17, 2015 | 62.36 | 62.74 | 62.22 | 62.74 | 2,678,825 | -0.52(-0.82%) |
Apr 16, 2015 | 63.06 | 63.74 | 62.61 | 63.26 | 3,961,887 | +1.09(+1.75%) |
Apr 15, 2015 | 61.68 | 62.28 | 61.26 | 62.17 | 4,951,927 | +1.72(+2.85%) |
Apr 14, 2015 | 60.82 | 60.87 | 60.45 | 60.45 | 8,755,345 | +0.65(+1.09%) |
Apr 13, 2015 | 60.02 | 60.21 | 59.77 | 59.80 | 2,769,151 | +0.07(+0.12%) |
Apr 10, 2015 | 59.30 | 59.86 | 59.29 | 59.73 | 4,529,368 | +0.33(+0.56%) |
Apr 09, 2015 | 58.73 | 59.70 | 58.71 | 59.40 | 8,933,628 | -0.43(-0.72%) |
Apr 08, 2015 | 60.67 | 60.68 | 59.03 | 59.83 | 10,457,069 | -2.12(-3.42%) |
Apr 07, 2015 | 62.05 | 62.52 | 61.89 | 61.95 | 2,439,242 | +0.45(+0.73%) |
Apr 06, 2015 | 61.27 | 61.94 | 60.78 | 61.50 | 2,015,460 | +1.17(+1.94%) |
Apr 02, 2015 | 60.37 | 60.33 | 60.33 | 60.33 | 3,050,800 | +0.14(+0.23%) |
Apr 01, 2015 | 60.45 | 60.72 | 60.00 | 60.19 | 4,380,059 | +0.54(+0.91%) |
Mar 31, 2015 | 59.65 | 60.10 | 59.48 | 59.65 | 3,103,905 | -1.28(-2.10%) |
Mar 30, 2015 | 61.13 | 61.42 | 60.82 | 60.93 | 1,788,820 | +0.45(+0.74%) |
Mar 27, 2015 | 60.79 | 60.85 | 60.33 | 60.48 | 2,870,528 | -0.88(-1.43%) |
Mar 26, 2015 | 62.29 | 62.47 | 61.18 | 61.36 | 2,946,525 | -1.07(-1.71%) |
Mar 25, 2015 | 62.68 | 62.90 | 62.32 | 62.43 | 2,866,301 | +0.76(+1.23%) |
Mar 24, 2015 | 62.59 | 62.59 | 61.67 | 61.67 | 2,686,633 | -0.89(-1.42%) |
Mar 23, 2015 | 62.79 | 62.88 | 62.27 | 62.56 | 3,573,721 | +1.03(+1.67%) |
Mar 20, 2015 | 61.42 | 61.91 | 61.20 | 61.53 | 3,321,630 | +1.33(+2.21%) |
Mar 19, 2015 | 60.13 | 60.40 | 59.53 | 60.20 | 3,617,332 | -0.54(-0.89%) |
Mar 18, 2015 | 59.05 | 60.91 | 58.63 | 60.74 | 5,267,488 | +2.31(+3.95%) |
Mar 17, 2015 | 58.45 | 58.77 | 58.17 | 58.43 | 3,803,342 | +0.66(+1.14%) |
Mar 16, 2015 | 57.61 | 57.86 | 57.13 | 57.77 | 3,166,055 | +0.51(+0.89%) |
Mar 13, 2015 | 57.50 | 57.50 | 56.82 | 57.26 | 4,975,712 | -1.40(-2.39%) |
Mar 12, 2015 | 59.81 | 59.82 | 58.53 | 58.66 | 4,534,142 | +0.56(+0.96%) |
Mar 11, 2015 | 58.55 | 58.65 | 57.95 | 58.10 | 4,596,940 | -0.63(-1.07%) |
Mar 10, 2015 | 59.91 | 60.09 | 58.66 | 58.73 | 6,947,326 | -2.42(-3.96%) |
Mar 09, 2015 | 61.34 | 61.70 | 61.10 | 61.15 | 2,991,837 | +0.11(+0.18%) |
Mar 06, 2015 | 61.48 | 61.66 | 61.01 | 61.04 | 3,335,327 | -1.30(-2.09%) |
Mar 05, 2015 | 62.54 | 62.61 | 62.21 | 62.34 | 2,631,831 | -0.58(-0.92%) |
Mar 04, 2015 | 62.84 | 63.05 | 62.22 | 62.92 | 3,720,081 | -0.38(-0.60%) |
Mar 03, 2015 | 63.16 | 63.53 | 63.03 | 63.30 | 7,895,542 | -1.00(-1.56%) |