Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 57.64 | 58.10 | 56.81 | 57.78 | 502,743 | +0.20(+0.35%) |
May 28, 2015 | 58.14 | 58.33 | 57.48 | 57.58 | 660,985 | -0.67(-1.16%) |
May 27, 2015 | 57.19 | 58.39 | 56.79 | 58.25 | 528,599 | +1.26(+2.21%) |
May 26, 2015 | 56.30 | 57.48 | 55.94 | 56.99 | 591,302 | -0.47(-0.82%) |
May 22, 2015 | 58.06 | 57.47 | 57.47 | 57.47 | 311,640 | -0.72(-1.24%) |
May 21, 2015 | 58.33 | 58.64 | 57.55 | 58.19 | 327,143 | -0.11(-0.18%) |
May 20, 2015 | 58.29 | 58.84 | 58.14 | 58.30 | 399,470 | +0.11(+0.18%) |
May 19, 2015 | 58.83 | 59.57 | 57.81 | 58.19 | 582,286 | -1.62(-2.71%) |
May 18, 2015 | 59.41 | 60.20 | 58.96 | 59.81 | 370,984 | +0.40(+0.68%) |
May 15, 2015 | 59.32 | 60.01 | 58.97 | 59.41 | 463,154 | -0.10(-0.16%) |
May 14, 2015 | 60.56 | 60.65 | 59.40 | 59.51 | 476,824 | -0.11(-0.19%) |
May 13, 2015 | 59.46 | 60.38 | 59.33 | 59.62 | 575,946 | +0.58(+0.97%) |
May 12, 2015 | 58.74 | 59.63 | 58.55 | 59.05 | 492,683 | +0.32(+0.55%) |
May 11, 2015 | 58.70 | 59.22 | 58.05 | 58.72 | 473,909 | +0.67(+1.15%) |
May 08, 2015 | 58.22 | 58.75 | 57.56 | 58.05 | 583,708 | +0.57(+0.99%) |
May 07, 2015 | 56.88 | 57.57 | 56.48 | 57.48 | 1,343,206 | -0.04(-0.08%) |
May 06, 2015 | 58.43 | 58.80 | 57.24 | 57.53 | 585,127 | -0.61(-1.04%) |
May 05, 2015 | 59.39 | 59.89 | 57.44 | 58.14 | 592,523 | -0.51(-0.87%) |
May 04, 2015 | 60.18 | 60.45 | 58.36 | 58.64 | 633,265 | -0.17(-0.29%) |
May 01, 2015 | 56.99 | 59.29 | 56.62 | 58.81 | 700,349 | +1.25(+2.17%) |
Apr 30, 2015 | 56.67 | 58.45 | 56.59 | 57.56 | 862,499 | -0.59(-1.01%) |
Apr 29, 2015 | 57.96 | 58.98 | 57.54 | 58.15 | 776,379 | +0.37(+0.63%) |
Apr 28, 2015 | 55.48 | 57.93 | 55.17 | 57.79 | 992,260 | +2.67(+4.84%) |
Apr 27, 2015 | 56.06 | 57.24 | 55.07 | 55.12 | 869,364 | -0.46(-0.82%) |
Apr 24, 2015 | 56.93 | 57.52 | 55.57 | 55.58 | 665,149 | -1.57(-2.75%) |
Apr 23, 2015 | 55.47 | 57.49 | 55.40 | 57.15 | 510,757 | +1.62(+2.92%) |
Apr 22, 2015 | 56.65 | 56.79 | 55.22 | 55.52 | 641,627 | -1.19(-2.09%) |
Apr 21, 2015 | 56.24 | 57.11 | 55.46 | 56.71 | 553,158 | +0.54(+0.95%) |
Apr 20, 2015 | 54.75 | 56.19 | 54.42 | 56.17 | 643,471 | +0.58(+1.04%) |
Apr 17, 2015 | 55.20 | 56.62 | 55.20 | 55.59 | 747,674 | +0.37(+0.66%) |
Apr 16, 2015 | 56.05 | 56.94 | 55.19 | 55.23 | 624,720 | -0.72(-1.29%) |
Apr 15, 2015 | 55.11 | 56.20 | 54.91 | 55.95 | 1,152,271 | +1.11(+2.02%) |
Apr 14, 2015 | 55.31 | 55.57 | 54.60 | 54.84 | 864,344 | -0.55(-1.00%) |
Apr 13, 2015 | 56.56 | 56.75 | 55.19 | 55.40 | 699,515 | -1.24(-2.19%) |
Apr 10, 2015 | 56.63 | 57.39 | 56.33 | 56.64 | 826,750 | +0.84(+1.50%) |
Apr 09, 2015 | 56.35 | 56.65 | 55.29 | 55.80 | 1,011,329 | -1.12(-1.97%) |
Apr 08, 2015 | 57.72 | 58.01 | 56.48 | 56.92 | 730,624 | -0.80(-1.39%) |
Apr 07, 2015 | 58.29 | 58.63 | 57.43 | 57.72 | 540,290 | -1.14(-1.94%) |
Apr 06, 2015 | 59.13 | 59.91 | 58.36 | 58.87 | 629,588 | +1.16(+2.01%) |
Apr 02, 2015 | 58.98 | 57.71 | 57.71 | 57.71 | 557,813 | -1.65(-2.78%) |
Apr 01, 2015 | 56.81 | 59.49 | 56.48 | 59.36 | 760,949 | +3.06(+5.44%) |
Mar 31, 2015 | 56.49 | 56.93 | 55.75 | 56.30 | 625,176 | -0.21(-0.36%) |
Mar 30, 2015 | 56.10 | 56.84 | 55.67 | 56.50 | 432,468 | -0.31(-0.54%) |
Mar 27, 2015 | 57.12 | 57.46 | 56.12 | 56.81 | 589,228 | -0.35(-0.61%) |
Mar 26, 2015 | 58.54 | 59.04 | 56.56 | 57.16 | 655,202 | -0.50(-0.87%) |
Mar 25, 2015 | 59.37 | 59.78 | 57.62 | 57.66 | 521,586 | -1.62(-2.73%) |
Mar 24, 2015 | 60.57 | 60.72 | 58.97 | 59.28 | 825,945 | -1.47(-2.41%) |
Mar 23, 2015 | 60.09 | 61.34 | 59.62 | 60.74 | 631,738 | +0.73(+1.21%) |
Mar 20, 2015 | 59.21 | 60.40 | 58.76 | 60.01 | 1,807,951 | +1.11(+1.89%) |
Mar 19, 2015 | 58.77 | 59.31 | 57.61 | 58.90 | 582,292 | -0.18(-0.31%) |
Mar 18, 2015 | 55.58 | 59.21 | 55.56 | 59.09 | 961,399 | +2.91(+5.18%) |
Mar 17, 2015 | 55.10 | 56.75 | 54.90 | 56.17 | 821,355 | +0.20(+0.35%) |
Mar 16, 2015 | 55.58 | 56.52 | 54.94 | 55.98 | 817,558 | +1.20(+2.19%) |
Mar 13, 2015 | 54.03 | 55.05 | 53.44 | 54.78 | 887,385 | +0.52(+0.97%) |
Mar 12, 2015 | 54.45 | 54.82 | 53.03 | 54.25 | 937,405 | -0.32(-0.59%) |
Mar 11, 2015 | 52.14 | 54.68 | 51.16 | 54.57 | 1,189,646 | +2.28(+4.36%) |
Mar 10, 2015 | 53.90 | 54.58 | 51.93 | 52.29 | 1,168,952 | -1.74(-3.22%) |
Mar 09, 2015 | 56.45 | 56.82 | 53.73 | 54.03 | 932,149 | -2.00(-3.57%) |
Mar 06, 2015 | 60.21 | 60.21 | 55.75 | 56.03 | 1,569,788 | -5.45(-8.86%) |
Mar 05, 2015 | 61.72 | 62.16 | 61.01 | 61.48 | 546,380 | -0.08(-0.13%) |
Mar 04, 2015 | 62.11 | 62.36 | 61.05 | 61.56 | 442,748 | -0.80(-1.28%) |
Mar 03, 2015 | 62.96 | 63.99 | 62.04 | 62.36 | 497,272 | -0.57(-0.90%) |