Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 62.62 | 62.94 | 62.17 | 62.32 | 2,971,313 | -0.45(-0.72%) |
May 28, 2015 | 62.99 | 63.08 | 62.35 | 62.78 | 992,413 | -0.40(-0.64%) |
May 27, 2015 | 62.76 | 63.49 | 62.55 | 63.18 | 1,340,432 | +0.48(+0.76%) |
May 26, 2015 | 62.82 | 63.09 | 61.92 | 62.70 | 2,436,365 | -0.20(-0.32%) |
May 22, 2015 | 63.27 | 62.90 | 62.90 | 62.90 | 1,153,028 | -0.56(-0.88%) |
May 21, 2015 | 63.15 | 63.63 | 62.65 | 63.46 | 1,694,633 | +0.20(+0.32%) |
May 20, 2015 | 63.23 | 63.65 | 63.01 | 63.25 | 1,297,556 | +0.16(+0.26%) |
May 19, 2015 | 63.46 | 63.75 | 62.79 | 63.09 | 1,287,504 | -0.11(-0.17%) |
May 18, 2015 | 62.36 | 63.36 | 61.96 | 63.20 | 1,629,764 | +0.30(+0.47%) |
May 15, 2015 | 64.15 | 64.22 | 62.76 | 62.90 | 2,415,441 | -1.09(-1.71%) |
May 14, 2015 | 63.82 | 64.14 | 63.53 | 63.99 | 1,595,372 | +0.71(+1.12%) |
May 13, 2015 | 63.46 | 64.12 | 62.93 | 63.28 | 1,544,715 | -0.11(-0.17%) |
May 12, 2015 | 63.29 | 63.74 | 62.74 | 63.39 | 1,067,271 | -0.27(-0.42%) |
May 11, 2015 | 63.90 | 64.17 | 63.50 | 63.66 | 1,215,302 | -0.18(-0.29%) |
May 08, 2015 | 63.59 | 64.18 | 63.56 | 63.84 | 1,147,310 | +0.61(+0.97%) |
May 07, 2015 | 63.17 | 63.30 | 62.75 | 63.23 | 1,517,098 | +0.11(+0.17%) |
May 06, 2015 | 63.90 | 64.19 | 62.84 | 63.12 | 2,058,800 | -0.41(-0.65%) |
May 05, 2015 | 64.02 | 64.42 | 62.95 | 63.53 | 1,786,862 | -0.51(-0.79%) |
May 04, 2015 | 64.32 | 64.54 | 63.97 | 64.04 | 1,272,119 | -0.13(-0.21%) |
May 01, 2015 | 65.00 | 65.10 | 64.02 | 64.17 | 1,608,377 | -0.21(-0.33%) |
Apr 30, 2015 | 65.62 | 65.62 | 63.97 | 64.39 | 2,362,479 | -1.30(-1.98%) |
Apr 29, 2015 | 64.47 | 66.37 | 64.32 | 65.69 | 2,750,924 | +0.97(+1.50%) |
Apr 28, 2015 | 64.04 | 64.89 | 63.89 | 64.72 | 1,343,572 | +0.54(+0.84%) |
Apr 27, 2015 | 64.23 | 64.61 | 63.99 | 64.18 | 1,412,679 | -0.04(-0.06%) |
Apr 24, 2015 | 62.71 | 64.50 | 62.10 | 64.22 | 2,079,348 | -0.34(-0.52%) |
Apr 23, 2015 | 62.72 | 65.50 | 62.01 | 64.56 | 4,727,744 | +2.46(+3.97%) |
Apr 22, 2015 | 61.61 | 62.89 | 61.61 | 62.09 | 2,543,593 | +0.53(+0.86%) |
Apr 21, 2015 | 61.55 | 62.06 | 61.08 | 61.57 | 1,570,440 | +0.36(+0.60%) |
Apr 20, 2015 | 61.71 | 62.31 | 60.98 | 61.20 | 1,793,314 | -0.17(-0.28%) |
Apr 17, 2015 | 62.12 | 62.31 | 61.21 | 61.38 | 2,100,417 | -1.31(-2.10%) |
Apr 16, 2015 | 62.91 | 63.01 | 62.27 | 62.69 | 1,043,095 | -0.11(-0.17%) |
Apr 15, 2015 | 61.94 | 63.22 | 61.84 | 62.79 | 2,487,833 | +1.43(+2.33%) |
Apr 14, 2015 | 60.93 | 61.70 | 60.66 | 61.37 | 1,511,871 | +0.51(+0.84%) |
Apr 13, 2015 | 61.00 | 61.36 | 60.50 | 60.85 | 2,412,486 | -0.31(-0.51%) |
Apr 10, 2015 | 58.62 | 61.38 | 58.34 | 61.16 | 9,065,640 | -0.82(-1.32%) |
Apr 09, 2015 | 60.53 | 62.03 | 60.46 | 61.98 | 2,467,062 | +0.27(+0.44%) |
Apr 08, 2015 | 60.76 | 61.87 | 60.54 | 61.71 | 1,113,209 | +1.07(+1.76%) |
Apr 07, 2015 | 60.67 | 61.74 | 59.95 | 60.64 | 1,981,588 | +0.10(+0.16%) |
Apr 06, 2015 | 58.94 | 60.71 | 58.56 | 60.55 | 1,793,691 | +0.93(+1.57%) |
Apr 02, 2015 | 60.16 | 59.61 | 59.61 | 59.61 | 1,134,670 | -0.64(-1.07%) |
Apr 01, 2015 | 61.14 | 61.19 | 59.94 | 60.25 | 1,537,136 | -0.98(-1.60%) |
Mar 31, 2015 | 61.11 | 61.69 | 60.95 | 61.23 | 1,359,146 | -0.14(-0.23%) |
Mar 30, 2015 | 60.92 | 61.68 | 60.59 | 61.38 | 1,134,277 | +0.39(+0.64%) |
Mar 27, 2015 | 60.39 | 61.16 | 60.24 | 60.98 | 1,078,715 | +0.22(+0.36%) |
Mar 26, 2015 | 60.22 | 60.95 | 59.97 | 60.76 | 1,317,066 | +0.51(+0.84%) |
Mar 25, 2015 | 61.16 | 61.16 | 60.25 | 60.25 | 1,580,810 | -0.91(-1.49%) |
Mar 24, 2015 | 61.14 | 61.45 | 60.97 | 61.16 | 1,260,993 | -0.15(-0.25%) |
Mar 23, 2015 | 61.16 | 61.62 | 60.74 | 61.32 | 1,033,539 | +0.16(+0.27%) |
Mar 20, 2015 | 60.75 | 61.36 | 60.43 | 61.16 | 2,102,558 | +0.78(+1.29%) |
Mar 19, 2015 | 59.76 | 60.59 | 59.76 | 60.38 | 1,249,541 | +0.60(+1.01%) |
Mar 18, 2015 | 58.83 | 60.31 | 58.03 | 59.77 | 1,209,982 | +0.66(+1.12%) |
Mar 17, 2015 | 58.71 | 59.36 | 58.64 | 59.11 | 1,206,449 | +0.03(+0.05%) |
Mar 16, 2015 | 58.22 | 59.18 | 57.82 | 59.08 | 1,146,065 | +1.31(+2.26%) |
Mar 13, 2015 | 57.80 | 58.29 | 57.49 | 57.78 | 1,172,310 | -0.37(-0.63%) |
Mar 12, 2015 | 57.20 | 58.29 | 56.91 | 58.14 | 1,178,603 | +1.19(+2.09%) |
Mar 11, 2015 | 57.06 | 57.43 | 56.56 | 56.96 | 914,739 | -0.34(-0.59%) |
Mar 10, 2015 | 58.26 | 58.79 | 57.20 | 57.30 | 1,745,912 | -1.71(-2.90%) |
Mar 09, 2015 | 58.62 | 59.15 | 58.31 | 59.01 | 923,915 | +0.37(+0.64%) |
Mar 06, 2015 | 59.33 | 59.72 | 58.27 | 58.63 | 1,077,392 | -0.82(-1.39%) |
Mar 05, 2015 | 59.52 | 59.67 | 59.13 | 59.46 | 1,106,207 | +0.02(+0.04%) |
Mar 04, 2015 | 59.58 | 59.84 | 58.90 | 59.43 | 1,069,913 | -0.41(-0.68%) |
Mar 03, 2015 | 60.71 | 60.85 | 59.75 | 59.84 | 1,169,134 | -1.20(-1.96%) |