Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 61.74 | 61.74 | 60.99 | 61.47 | 14,795 | -1.08(-1.73%) |
May 28, 2015 | 62.31 | 62.55 | 62.23 | 62.55 | 5,830 | +0.83(+1.34%) |
May 27, 2015 | 61.69 | 62.12 | 61.59 | 61.72 | 6,463 | +1.07(+1.77%) |
May 26, 2015 | 60.51 | 61.00 | 60.45 | 60.65 | 10,999 | -0.34(-0.56%) |
May 22, 2015 | 60.99 | 60.99 | 60.99 | 0 | +0.82(+1.35%) | |
May 21, 2015 | 60.17 | 60.25 | 60.01 | 60.17 | 8,688 | -0.14(-0.22%) |
May 20, 2015 | 60.79 | 60.79 | 60.01 | 60.31 | 6,285 | -0.52(-0.85%) |
May 19, 2015 | 61.23 | 61.23 | 60.48 | 60.83 | 11,641 | -0.88(-1.43%) |
May 18, 2015 | 61.94 | 61.94 | 61.66 | 61.71 | 1,944 | -0.44(-0.71%) |
May 15, 2015 | 62.27 | 62.31 | 62.14 | 62.15 | 3,545 | -0.34(-0.54%) |
May 14, 2015 | 62.40 | 62.49 | 62.31 | 62.49 | 2,429 | +0.39(+0.63%) |
May 13, 2015 | 61.85 | 62.25 | 61.84 | 62.10 | 5,954 | +0.65(+1.06%) |
May 12, 2015 | 61.71 | 61.71 | 61.41 | 61.45 | 4,185 | -0.86(-1.38%) |
May 11, 2015 | 62.08 | 62.31 | 61.85 | 62.31 | 3,393 | +0.33(+0.53%) |
May 08, 2015 | 61.32 | 62.15 | 61.32 | 61.98 | 9,788 | +1.24(+2.04%) |
May 07, 2015 | 60.53 | 60.88 | 60.25 | 60.74 | 6,371 | -0.45(-0.74%) |
May 06, 2015 | 61.67 | 61.69 | 61.00 | 61.19 | 88,568 | -0.26(-0.42%) |
May 05, 2015 | 61.79 | 61.79 | 61.35 | 61.45 | 16,126 | -0.56(-0.90%) |
May 04, 2015 | 61.98 | 62.05 | 61.97 | 62.01 | 7,901 | +0.06(+0.10%) |
May 01, 2015 | 61.56 | 61.95 | 61.56 | 61.95 | 6,496 | +0.52(+0.85%) |
Apr 30, 2015 | 61.99 | 61.99 | 61.43 | 61.43 | 2,245 | +0.11(+0.18%) |
Apr 29, 2015 | 61.00 | 61.36 | 61.00 | 61.32 | 3,548 | -0.39(-0.63%) |
Apr 28, 2015 | 61.78 | 61.78 | 61.44 | 61.71 | 6,125 | +0.21(+0.34%) |
Apr 27, 2015 | 61.24 | 62.08 | 61.24 | 61.50 | 8,645 | +0.17(+0.28%) |
Apr 24, 2015 | 61.67 | 61.67 | 61.19 | 61.33 | 4,556 | -0.71(-1.14%) |
Apr 23, 2015 | 62.10 | 62.10 | 61.72 | 62.04 | 3,512 | -0.21(-0.34%) |
Apr 22, 2015 | 62.26 | 62.50 | 62.25 | 62.25 | 7,809 | +0.03(+0.05%) |
Apr 21, 2015 | 62.26 | 62.47 | 61.94 | 62.22 | 3,436 | +0.91(+1.48%) |
Apr 20, 2015 | 60.75 | 61.38 | 60.75 | 61.31 | 3,288 | -0.15(-0.24%) |
Apr 17, 2015 | 61.75 | 61.75 | 61.36 | 61.46 | 3,614 | -1.33(-2.12%) |
Apr 16, 2015 | 62.42 | 62.79 | 62.01 | 62.79 | 4,735 | +0.06(+0.10%) |
Apr 15, 2015 | 63.00 | 63.00 | 62.16 | 62.73 | 7,125 | +1.09(+1.78%) |
Apr 14, 2015 | 61.86 | 61.98 | 61.40 | 61.63 | 7,460 | -0.37(-0.59%) |
Apr 13, 2015 | 61.86 | 62.36 | 61.86 | 62.00 | 12,798 | -0.34(-0.54%) |
Apr 10, 2015 | 62.21 | 62.42 | 62.21 | 62.34 | 2,712 | +0.18(+0.29%) |
Apr 09, 2015 | 62.22 | 62.26 | 62.02 | 62.16 | 8,262 | -0.21(-0.34%) |
Apr 08, 2015 | 62.10 | 62.37 | 62.08 | 62.37 | 18,063 | -0.59(-0.94%) |
Apr 07, 2015 | 63.30 | 63.30 | 62.72 | 62.96 | 5,486 | +0.06(+0.10%) |
Apr 06, 2015 | 62.86 | 62.90 | 62.72 | 62.90 | 3,312 | -0.09(-0.14%) |
Apr 02, 2015 | 62.99 | 62.99 | 62.99 | 0 | -0.05(-0.08%) | |
Apr 01, 2015 | 63.02 | 63.12 | 62.85 | 63.04 | 5,472 | -0.06(-0.10%) |
Mar 31, 2015 | 63.02 | 63.36 | 63.02 | 63.10 | 4,871 | -0.21(-0.33%) |
Mar 30, 2015 | 63.46 | 63.46 | 63.10 | 63.31 | 5,274 | -0.04(-0.06%) |
Mar 27, 2015 | 63.61 | 63.61 | 63.28 | 63.35 | 12,356 | +0.37(+0.59%) |
Mar 26, 2015 | 62.50 | 63.10 | 62.50 | 62.98 | 8,258 | +0.43(+0.70%) |
Mar 25, 2015 | 62.70 | 62.90 | 62.52 | 62.55 | 45,092 | +0.05(+0.07%) |
Mar 24, 2015 | 62.22 | 62.50 | 62.22 | 62.50 | 6,118 | +0.48(+0.77%) |
Mar 23, 2015 | 62.70 | 62.70 | 62.02 | 62.02 | 9,320 | -1.10(-1.74%) |
Mar 20, 2015 | 62.80 | 63.26 | 62.80 | 63.12 | 5,179 | +0.72(+1.15%) |
Mar 19, 2015 | 61.99 | 63.03 | 61.99 | 62.40 | 7,199 | -0.62(-0.99%) |
Mar 18, 2015 | 62.59 | 63.06 | 62.39 | 63.02 | 11,433 | +0.82(+1.33%) |
Mar 17, 2015 | 62.58 | 62.58 | 62.14 | 62.20 | 6,128 | -0.18(-0.29%) |
Mar 16, 2015 | 61.91 | 62.50 | 61.91 | 62.38 | 6,196 | +0.58(+0.94%) |
Mar 13, 2015 | 62.59 | 62.59 | 61.80 | 61.80 | 8,142 | -1.70(-2.68%) |
Mar 12, 2015 | 63.25 | 63.50 | 63.25 | 63.50 | 6,972 | -0.71(-1.11%) |
Mar 11, 2015 | 64.53 | 64.53 | 64.21 | 64.21 | 3,700 | -0.37(-0.57%) |
Mar 10, 2015 | 65.14 | 65.14 | 64.58 | 64.58 | 2,919 | -1.12(-1.70%) |
Mar 09, 2015 | 65.61 | 65.70 | 65.56 | 65.70 | 2,672 | +0.51(+0.78%) |
Mar 06, 2015 | 65.29 | 65.71 | 64.91 | 65.19 | 4,463 | +0.07(+0.11%) |
Mar 05, 2015 | 64.81 | 65.14 | 64.44 | 65.12 | 5,971 | -0.24(-0.37%) |
Mar 04, 2015 | 65.59 | 65.70 | 65.36 | 5,141 | -0.34(-0.52%) | |
Mar 03, 2015 | 66.25 | 66.25 | 65.51 | 65.70 | 6,643 | +1.25(+1.94%) |