Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 60.20 | 60.38 | 59.92 | 59.95 | 1,591,519 | -0.44(-0.73%) |
May 28, 2015 | 60.26 | 60.43 | 60.09 | 60.38 | 1,336,121 | +0.01(+0.01%) |
May 27, 2015 | 60.21 | 60.62 | 59.92 | 60.38 | 1,636,518 | +0.45(+0.74%) |
May 26, 2015 | 60.50 | 60.65 | 59.63 | 59.93 | 1,889,595 | -0.67(-1.10%) |
May 22, 2015 | 60.64 | 60.60 | 60.60 | 60.60 | 1,195,572 | -0.09(-0.15%) |
May 21, 2015 | 60.56 | 60.79 | 60.56 | 60.69 | 1,117,477 | -0.07(-0.12%) |
May 20, 2015 | 60.83 | 61.02 | 60.54 | 60.76 | 1,141,085 | -0.12(-0.20%) |
May 19, 2015 | 61.15 | 61.29 | 60.74 | 60.88 | 1,421,759 | -0.13(-0.22%) |
May 18, 2015 | 60.55 | 61.16 | 60.53 | 61.02 | 963,913 | +0.43(+0.71%) |
May 15, 2015 | 60.96 | 61.08 | 60.41 | 60.58 | 2,112,399 | -0.32(-0.52%) |
May 14, 2015 | 60.68 | 60.99 | 60.34 | 60.90 | 1,076,000 | +0.59(+0.99%) |
May 13, 2015 | 60.11 | 60.43 | 59.89 | 60.31 | 1,843,646 | +0.04(+0.06%) |
May 12, 2015 | 60.41 | 60.47 | 59.68 | 60.27 | 1,350,279 | -0.39(-0.64%) |
May 11, 2015 | 60.68 | 60.99 | 60.61 | 60.66 | 1,369,519 | -0.02(-0.04%) |
May 08, 2015 | 60.42 | 60.87 | 60.35 | 60.68 | 1,540,432 | +0.69(+1.15%) |
May 07, 2015 | 59.86 | 60.15 | 59.65 | 59.99 | 3,017,326 | +0.10(+0.16%) |
May 06, 2015 | 60.61 | 60.83 | 59.56 | 59.89 | 1,510,186 | -0.57(-0.95%) |
May 05, 2015 | 60.55 | 61.02 | 60.34 | 60.47 | 1,310,324 | -0.39(-0.65%) |
May 04, 2015 | 60.84 | 60.98 | 60.59 | 60.86 | 1,352,799 | +0.32(+0.53%) |
May 01, 2015 | 60.51 | 60.61 | 60.15 | 60.54 | 1,217,717 | +0.23(+0.38%) |
Apr 30, 2015 | 60.56 | 61.04 | 60.06 | 60.31 | 2,312,260 | -0.56(-0.93%) |
Apr 29, 2015 | 60.99 | 61.56 | 60.55 | 60.87 | 1,844,990 | -0.62(-1.01%) |
Apr 28, 2015 | 60.99 | 61.51 | 60.69 | 61.49 | 1,548,756 | +0.28(+0.46%) |
Apr 27, 2015 | 61.42 | 61.71 | 61.07 | 61.22 | 1,360,890 | -0.13(-0.21%) |
Apr 24, 2015 | 60.95 | 61.42 | 60.79 | 61.34 | 1,476,749 | +0.37(+0.61%) |
Apr 23, 2015 | 61.34 | 61.34 | 60.70 | 60.97 | 2,220,027 | -0.39(-0.63%) |
Apr 22, 2015 | 62.00 | 62.00 | 60.30 | 61.36 | 2,791,580 | -0.16(-0.25%) |
Apr 21, 2015 | 61.97 | 62.03 | 61.41 | 61.51 | 2,038,562 | -0.15(-0.24%) |
Apr 20, 2015 | 61.80 | 62.05 | 61.47 | 61.66 | 2,115,348 | +0.43(+0.70%) |
Apr 17, 2015 | 61.37 | 61.37 | 60.90 | 61.23 | 2,607,140 | -0.47(-0.76%) |
Apr 16, 2015 | 61.22 | 61.83 | 60.88 | 61.70 | 2,532,202 | +0.20(+0.32%) |
Apr 15, 2015 | 61.24 | 61.66 | 61.12 | 61.51 | 1,688,680 | +0.53(+0.88%) |
Apr 14, 2015 | 60.09 | 61.19 | 59.90 | 60.97 | 2,163,953 | +0.50(+0.82%) |
Apr 13, 2015 | 60.10 | 60.84 | 59.89 | 60.47 | 2,121,397 | +0.31(+0.52%) |
Apr 10, 2015 | 60.39 | 60.55 | 59.87 | 60.16 | 1,887,137 | -0.34(-0.56%) |
Apr 09, 2015 | 59.90 | 60.71 | 59.61 | 60.50 | 2,645,615 | +0.62(+1.03%) |
Apr 08, 2015 | 58.97 | 60.00 | 58.85 | 59.89 | 3,070,941 | +1.16(+1.97%) |
Apr 07, 2015 | 59.67 | 59.83 | 58.70 | 58.73 | 1,960,850 | -0.79(-1.34%) |
Apr 06, 2015 | 58.85 | 59.69 | 58.67 | 59.52 | 1,399,023 | +0.12(+0.20%) |
Apr 02, 2015 | 59.28 | 59.41 | 59.41 | 59.41 | 1,313,715 | +0.26(+0.44%) |
Apr 01, 2015 | 58.82 | 59.26 | 58.41 | 59.14 | 2,085,547 | +0.45(+0.77%) |
Mar 31, 2015 | 59.04 | 59.18 | 58.67 | 58.70 | 2,031,301 | -0.55(-0.92%) |
Mar 30, 2015 | 59.21 | 59.65 | 59.11 | 59.24 | 1,612,835 | +0.38(+0.65%) |
Mar 27, 2015 | 58.75 | 58.99 | 58.56 | 58.86 | 1,588,468 | +0.04(+0.06%) |
Mar 26, 2015 | 58.59 | 59.40 | 58.54 | 58.83 | 1,977,357 | -0.30(-0.51%) |
Mar 25, 2015 | 60.44 | 60.44 | 59.10 | 59.13 | 1,283,587 | -1.17(-1.94%) |
Mar 24, 2015 | 60.28 | 60.59 | 60.06 | 60.30 | 1,582,702 | -0.08(-0.13%) |
Mar 23, 2015 | 60.88 | 61.16 | 60.37 | 60.38 | 1,946,623 | -0.50(-0.82%) |
Mar 20, 2015 | 60.29 | 61.04 | 60.04 | 60.88 | 3,944,133 | +0.84(+1.40%) |
Mar 19, 2015 | 60.52 | 60.76 | 59.80 | 60.04 | 1,826,094 | -0.76(-1.25%) |
Mar 18, 2015 | 60.51 | 61.04 | 59.97 | 60.79 | 1,780,700 | +0.23(+0.38%) |
Mar 17, 2015 | 59.96 | 60.73 | 59.95 | 60.57 | 1,463,578 | +0.02(+0.04%) |
Mar 16, 2015 | 60.07 | 60.55 | 60.07 | 60.54 | 1,301,517 | +0.97(+1.64%) |
Mar 13, 2015 | 60.07 | 60.11 | 59.15 | 59.57 | 1,731,112 | -0.54(-0.90%) |
Mar 12, 2015 | 59.10 | 60.23 | 58.91 | 60.11 | 2,125,304 | +1.28(+2.18%) |
Mar 11, 2015 | 58.55 | 59.05 | 58.46 | 58.83 | 1,747,735 | +0.37(+0.64%) |
Mar 10, 2015 | 58.93 | 59.06 | 58.45 | 58.45 | 1,985,560 | -1.12(-1.87%) |
Mar 09, 2015 | 59.17 | 59.75 | 59.17 | 59.57 | 1,241,213 | +0.42(+0.71%) |
Mar 06, 2015 | 59.63 | 60.42 | 59.10 | 59.15 | 1,861,624 | -0.63(-1.05%) |
Mar 05, 2015 | 59.47 | 59.83 | 59.33 | 59.78 | 964,602 | +0.41(+0.70%) |
Mar 04, 2015 | 59.20 | 59.67 | 58.98 | 59.36 | 1,251,452 | -0.31(-0.51%) |
Mar 03, 2015 | 59.63 | 59.85 | 59.32 | 59.67 | 1,266,231 | -0.39(-0.65%) |