Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 57.92 | 58.36 | 57.55 | 58.13 | 3,330,153 | +0.20(+0.34%) |
May 28, 2015 | 57.70 | 58.11 | 57.18 | 57.93 | 2,388,059 | +0.06(+0.10%) |
May 27, 2015 | 57.78 | 58.66 | 57.65 | 57.87 | 2,376,457 | -0.08(-0.13%) |
May 26, 2015 | 58.65 | 58.91 | 57.80 | 57.95 | 3,051,489 | -1.47(-2.48%) |
May 22, 2015 | 59.44 | 59.42 | 59.42 | 59.42 | 2,621,247 | -0.79(-1.32%) |
May 21, 2015 | 60.37 | 60.61 | 59.73 | 60.21 | 3,230,983 | +0.34(+0.56%) |
May 20, 2015 | 58.50 | 59.95 | 57.99 | 59.88 | 5,342,133 | +1.59(+2.73%) |
May 19, 2015 | 58.66 | 59.02 | 57.91 | 58.28 | 2,815,612 | -1.02(-1.73%) |
May 18, 2015 | 59.39 | 59.46 | 58.79 | 59.31 | 1,969,009 | -0.66(-1.11%) |
May 15, 2015 | 59.61 | 60.36 | 59.10 | 59.97 | 2,144,228 | +0.22(+0.36%) |
May 14, 2015 | 60.57 | 61.03 | 59.61 | 59.76 | 2,242,484 | -0.72(-1.20%) |
May 13, 2015 | 61.98 | 62.11 | 60.16 | 60.48 | 2,782,223 | -1.08(-1.75%) |
May 12, 2015 | 61.73 | 62.01 | 61.14 | 61.56 | 2,950,737 | -0.16(-0.27%) |
May 11, 2015 | 64.02 | 64.14 | 61.69 | 61.72 | 2,991,879 | -2.28(-3.56%) |
May 08, 2015 | 63.85 | 64.02 | 62.68 | 64.00 | 3,688,444 | +0.76(+1.20%) |
May 07, 2015 | 63.88 | 64.05 | 62.62 | 63.24 | 3,391,973 | -0.87(-1.36%) |
May 06, 2015 | 64.60 | 65.10 | 63.73 | 64.11 | 3,211,926 | +0.49(+0.77%) |
May 05, 2015 | 64.91 | 65.50 | 63.33 | 63.62 | 5,204,133 | -0.68(-1.06%) |
May 04, 2015 | 65.41 | 65.79 | 63.85 | 64.30 | 3,524,728 | -0.94(-1.44%) |
May 01, 2015 | 66.33 | 66.53 | 64.56 | 65.24 | 2,480,276 | -0.96(-1.46%) |
Apr 30, 2015 | 67.49 | 67.90 | 65.95 | 66.21 | 3,396,721 | -0.92(-1.37%) |
Apr 29, 2015 | 67.15 | 67.85 | 64.91 | 67.13 | 4,526,164 | +1.05(+1.59%) |
Apr 28, 2015 | 64.60 | 66.17 | 64.60 | 66.08 | 2,982,050 | +1.32(+2.03%) |
Apr 27, 2015 | 64.98 | 65.34 | 64.58 | 64.76 | 2,038,466 | +0.01(+0.01%) |
Apr 24, 2015 | 64.82 | 65.18 | 64.38 | 64.75 | 1,931,941 | -0.51(-0.78%) |
Apr 23, 2015 | 65.22 | 65.92 | 65.17 | 65.26 | 1,944,545 | +0.45(+0.69%) |
Apr 22, 2015 | 64.67 | 65.33 | 64.19 | 64.81 | 2,099,033 | +0.29(+0.45%) |
Apr 21, 2015 | 66.77 | 66.91 | 64.31 | 64.52 | 3,371,195 | -2.36(-3.53%) |
Apr 20, 2015 | 66.88 | 68.01 | 66.67 | 66.88 | 2,838,246 | +0.19(+0.28%) |
Apr 17, 2015 | 66.60 | 66.95 | 66.14 | 66.69 | 3,230,236 | -0.48(-0.72%) |
Apr 16, 2015 | 66.86 | 67.61 | 66.32 | 67.17 | 3,128,238 | -0.06(-0.09%) |
Apr 15, 2015 | 64.78 | 67.37 | 64.71 | 67.23 | 5,020,237 | +2.98(+4.64%) |
Apr 14, 2015 | 63.11 | 64.47 | 63.11 | 64.25 | 3,524,462 | +1.64(+2.63%) |
Apr 13, 2015 | 63.28 | 63.70 | 62.51 | 62.61 | 2,055,976 | -0.34(-0.55%) |
Apr 10, 2015 | 62.43 | 63.00 | 61.89 | 62.95 | 4,361,615 | +0.64(+1.02%) |
Apr 09, 2015 | 61.87 | 62.75 | 61.87 | 62.31 | 3,044,503 | +0.46(+0.74%) |
Apr 08, 2015 | 62.24 | 62.82 | 61.73 | 61.86 | 2,153,064 | -0.43(-0.69%) |
Apr 07, 2015 | 62.28 | 63.20 | 61.97 | 62.29 | 2,872,034 | -0.16(-0.25%) |
Apr 06, 2015 | 60.09 | 62.68 | 59.80 | 62.44 | 4,026,312 | +2.87(+4.81%) |
Apr 02, 2015 | 59.31 | 59.58 | 59.58 | 59.58 | 2,743,557 | +0.02(+0.03%) |
Apr 01, 2015 | 58.96 | 60.36 | 58.96 | 59.56 | 4,031,967 | +1.13(+1.93%) |
Mar 31, 2015 | 58.37 | 59.05 | 58.13 | 58.43 | 4,130,345 | -0.59(-1.01%) |
Mar 30, 2015 | 58.78 | 59.16 | 58.32 | 59.03 | 3,123,307 | +1.02(+1.77%) |
Mar 27, 2015 | 58.85 | 58.89 | 57.81 | 58.00 | 3,164,903 | -1.32(-2.22%) |
Mar 26, 2015 | 60.23 | 60.60 | 59.18 | 59.32 | 3,171,819 | -0.17(-0.29%) |
Mar 25, 2015 | 58.99 | 59.93 | 58.72 | 59.49 | 3,746,012 | +0.88(+1.50%) |
Mar 24, 2015 | 59.08 | 59.10 | 58.28 | 58.61 | 3,522,669 | +0.22(+0.38%) |
Mar 23, 2015 | 59.15 | 59.57 | 58.38 | 58.39 | 3,248,073 | -0.45(-0.76%) |
Mar 20, 2015 | 58.47 | 59.85 | 58.41 | 58.84 | 6,146,889 | +0.81(+1.39%) |
Mar 19, 2015 | 58.84 | 59.14 | 57.91 | 58.03 | 3,717,757 | -2.04(-3.40%) |
Mar 18, 2015 | 58.67 | 60.54 | 58.51 | 60.07 | 4,276,516 | +1.07(+1.81%) |
Mar 17, 2015 | 58.96 | 59.55 | 58.16 | 59.00 | 2,867,685 | -0.47(-0.80%) |
Mar 16, 2015 | 58.79 | 59.51 | 58.34 | 59.47 | 2,549,072 | +0.28(+0.48%) |
Mar 13, 2015 | 58.54 | 59.37 | 57.83 | 59.19 | 2,835,702 | +0.20(+0.33%) |
Mar 12, 2015 | 60.10 | 60.22 | 58.94 | 58.99 | 2,611,758 | -0.71(-1.19%) |
Mar 11, 2015 | 59.63 | 60.39 | 59.32 | 59.70 | 2,694,668 | +0.31(+0.52%) |
Mar 10, 2015 | 59.64 | 60.26 | 59.28 | 59.40 | 3,444,830 | -1.01(-1.68%) |
Mar 09, 2015 | 61.33 | 61.58 | 60.39 | 60.41 | 2,789,505 | -0.83(-1.36%) |
Mar 06, 2015 | 62.66 | 62.87 | 60.98 | 61.24 | 3,690,955 | -1.81(-2.87%) |
Mar 05, 2015 | 63.80 | 63.96 | 63.05 | 63.05 | 3,061,421 | -1.15(-1.79%) |
Mar 04, 2015 | 64.10 | 64.29 | 63.28 | 64.20 | 2,612,944 | +0.30(+0.47%) |
Mar 03, 2015 | 63.67 | 64.46 | 63.46 | 63.90 | 2,550,980 | +0.33(+0.51%) |