Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 61.03 | 61.14 | 59.78 | 60.25 | 202,883 | -0.65(-1.08%) |
May 28, 2015 | 60.81 | 61.25 | 60.67 | 60.91 | 242,862 | -0.25(-0.40%) |
May 27, 2015 | 60.58 | 61.60 | 60.57 | 61.15 | 384,797 | +0.45(+0.74%) |
May 26, 2015 | 61.22 | 61.27 | 60.25 | 60.71 | 224,757 | -0.67(-1.10%) |
May 22, 2015 | 61.47 | 61.38 | 61.38 | 61.38 | 177,711 | -0.29(-0.48%) |
May 21, 2015 | 61.54 | 62.13 | 61.34 | 61.68 | 153,147 | -0.02(-0.03%) |
May 20, 2015 | 62.25 | 62.25 | 61.48 | 61.69 | 164,676 | -0.27(-0.43%) |
May 19, 2015 | 62.96 | 63.52 | 61.63 | 61.96 | 205,301 | -1.07(-1.70%) |
May 18, 2015 | 61.69 | 63.29 | 61.69 | 63.03 | 228,565 | +1.07(+1.73%) |
May 15, 2015 | 62.01 | 62.43 | 61.32 | 61.96 | 169,243 | -0.15(-0.24%) |
May 14, 2015 | 61.67 | 62.58 | 61.37 | 62.11 | 198,625 | +0.96(+1.57%) |
May 13, 2015 | 61.82 | 62.00 | 60.92 | 61.15 | 245,885 | -0.37(-0.60%) |
May 12, 2015 | 61.87 | 62.35 | 60.89 | 61.52 | 155,039 | -0.47(-0.77%) |
May 11, 2015 | 61.57 | 62.91 | 61.57 | 62.00 | 210,388 | +0.21(+0.34%) |
May 08, 2015 | 62.17 | 62.25 | 61.49 | 61.79 | 249,263 | +0.40(+0.65%) |
May 07, 2015 | 60.29 | 61.88 | 60.12 | 61.39 | 213,679 | +1.05(+1.75%) |
May 06, 2015 | 60.36 | 60.44 | 59.55 | 60.34 | 290,996 | +0.44(+0.73%) |
May 05, 2015 | 61.05 | 61.38 | 59.56 | 59.90 | 253,613 | -1.31(-2.14%) |
May 04, 2015 | 60.13 | 61.50 | 59.13 | 61.21 | 315,241 | +0.55(+0.91%) |
May 01, 2015 | 60.94 | 62.12 | 60.56 | 60.66 | 464,915 | -0.27(-0.44%) |
Apr 30, 2015 | 62.60 | 63.23 | 60.65 | 60.93 | 525,620 | -1.83(-2.92%) |
Apr 29, 2015 | 62.77 | 66.45 | 61.53 | 62.76 | 1,774,650 | +7.11(+12.78%) |
Apr 28, 2015 | 55.44 | 56.18 | 54.85 | 55.65 | 281,359 | +0.46(+0.83%) |
Apr 27, 2015 | 55.98 | 56.36 | 54.89 | 55.19 | 145,875 | -0.64(-1.14%) |
Apr 24, 2015 | 55.77 | 56.31 | 55.32 | 55.83 | 153,362 | +0.25(+0.44%) |
Apr 23, 2015 | 55.24 | 55.88 | 55.06 | 55.58 | 158,522 | +0.34(+0.62%) |
Apr 22, 2015 | 55.63 | 55.66 | 54.93 | 55.24 | 179,376 | -0.15(-0.27%) |
Apr 21, 2015 | 54.43 | 55.94 | 54.30 | 55.39 | 343,794 | +0.96(+1.76%) |
Apr 20, 2015 | 54.15 | 55.51 | 53.90 | 54.43 | 231,285 | +0.65(+1.22%) |
Apr 17, 2015 | 54.69 | 54.71 | 52.95 | 53.78 | 237,177 | -1.41(-2.56%) |
Apr 16, 2015 | 55.04 | 56.48 | 54.80 | 55.19 | 283,400 | +0.28(+0.50%) |
Apr 15, 2015 | 54.37 | 55.39 | 54.37 | 54.92 | 306,901 | +0.69(+1.28%) |
Apr 14, 2015 | 53.99 | 54.34 | 53.55 | 54.22 | 296,012 | +0.30(+0.56%) |
Apr 13, 2015 | 54.15 | 54.62 | 53.44 | 53.92 | 162,193 | +0.02(+0.04%) |
Apr 10, 2015 | 54.55 | 54.55 | 53.73 | 53.90 | 233,769 | -0.26(-0.47%) |
Apr 09, 2015 | 53.87 | 54.92 | 53.66 | 54.16 | 377,263 | +0.25(+0.46%) |
Apr 08, 2015 | 52.91 | 54.01 | 52.91 | 53.91 | 186,658 | +1.06(+2.01%) |
Apr 07, 2015 | 52.89 | 53.53 | 52.61 | 52.85 | 253,983 | -0.14(-0.27%) |
Apr 06, 2015 | 52.09 | 53.09 | 51.79 | 52.99 | 174,328 | +0.38(+0.72%) |
Apr 02, 2015 | 53.23 | 52.61 | 52.61 | 52.61 | 270,938 | -0.53(-1.00%) |
Apr 01, 2015 | 53.06 | 53.53 | 51.90 | 53.14 | 257,692 | -0.01(-0.02%) |
Mar 31, 2015 | 53.19 | 53.41 | 52.38 | 53.15 | 234,147 | -0.39(-0.73%) |
Mar 30, 2015 | 53.44 | 54.07 | 53.28 | 53.54 | 143,342 | +0.33(+0.62%) |
Mar 27, 2015 | 52.51 | 53.33 | 52.37 | 53.21 | 176,223 | +0.69(+1.32%) |
Mar 26, 2015 | 52.44 | 52.81 | 51.61 | 52.51 | 179,147 | -0.31(-0.59%) |
Mar 25, 2015 | 55.21 | 55.21 | 52.27 | 52.83 | 279,082 | -2.08(-3.79%) |
Mar 24, 2015 | 54.38 | 54.95 | 54.00 | 54.91 | 286,571 | +0.52(+0.96%) |
Mar 23, 2015 | 54.44 | 54.68 | 53.57 | 54.38 | 198,380 | +0.08(+0.14%) |
Mar 20, 2015 | 53.68 | 54.46 | 52.92 | 54.31 | 448,688 | +0.90(+1.69%) |
Mar 19, 2015 | 52.20 | 53.56 | 52.02 | 53.41 | 455,705 | +1.02(+1.94%) |
Mar 18, 2015 | 51.64 | 52.95 | 51.07 | 52.39 | 256,102 | +0.68(+1.32%) |
Mar 17, 2015 | 51.75 | 51.82 | 51.13 | 51.71 | 258,340 | -0.05(-0.09%) |
Mar 16, 2015 | 50.76 | 51.96 | 50.45 | 51.76 | 311,453 | +1.14(+2.25%) |
Mar 13, 2015 | 50.91 | 51.06 | 50.35 | 50.62 | 171,188 | -0.32(-0.63%) |
Mar 12, 2015 | 50.78 | 51.12 | 50.04 | 50.94 | 210,256 | +0.49(+0.98%) |
Mar 11, 2015 | 50.11 | 50.46 | 49.55 | 50.45 | 176,229 | +0.36(+0.72%) |
Mar 10, 2015 | 49.72 | 50.50 | 49.45 | 50.08 | 260,932 | -0.19(-0.38%) |
Mar 09, 2015 | 49.88 | 50.41 | 49.75 | 50.27 | 170,738 | +0.50(+1.01%) |
Mar 06, 2015 | 50.19 | 51.16 | 49.65 | 49.77 | 291,039 | -0.82(-1.61%) |
Mar 05, 2015 | 50.59 | 51.03 | 50.22 | 50.59 | 287,305 | +0.04(+0.07%) |
Mar 04, 2015 | 50.61 | 50.72 | 50.19 | 50.55 | 223,375 | -0.17(-0.34%) |
Mar 03, 2015 | 51.55 | 51.67 | 50.19 | 50.72 | 285,317 | -0.80(-1.55%) |