Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 57.06 | 57.15 | 55.77 | 56.03 | 301,825 | -1.16(-2.04%) |
May 28, 2015 | 56.04 | 57.60 | 55.63 | 57.19 | 384,772 | +2.01(+3.65%) |
May 27, 2015 | 54.71 | 55.60 | 53.97 | 55.18 | 207,269 | +0.47(+0.86%) |
May 26, 2015 | 55.41 | 55.87 | 54.43 | 54.71 | 211,532 | -0.92(-1.65%) |
May 22, 2015 | 56.46 | 55.62 | 55.62 | 55.62 | 140,709 | -0.73(-1.29%) |
May 21, 2015 | 56.41 | 57.33 | 55.81 | 56.35 | 120,306 | -0.28(-0.49%) |
May 20, 2015 | 56.61 | 56.89 | 55.79 | 56.63 | 90,028 | +0.25(+0.43%) |
May 19, 2015 | 56.20 | 57.20 | 55.95 | 56.39 | 224,736 | +0.14(+0.25%) |
May 18, 2015 | 55.13 | 56.91 | 55.13 | 56.25 | 295,733 | +0.79(+1.42%) |
May 15, 2015 | 56.41 | 57.16 | 55.36 | 55.46 | 258,443 | -0.95(-1.68%) |
May 14, 2015 | 57.25 | 57.66 | 56.24 | 56.40 | 215,285 | -0.59(-1.03%) |
May 13, 2015 | 56.62 | 57.53 | 56.47 | 56.99 | 214,356 | +0.37(+0.65%) |
May 12, 2015 | 55.99 | 56.77 | 55.36 | 56.62 | 211,785 | +0.45(+0.79%) |
May 11, 2015 | 56.16 | 57.17 | 55.88 | 56.18 | 207,079 | -0.09(-0.16%) |
May 08, 2015 | 56.13 | 57.20 | 55.78 | 56.26 | 340,281 | +0.46(+0.82%) |
May 07, 2015 | 58.66 | 58.66 | 55.19 | 55.81 | 453,903 | -3.20(-5.43%) |
May 06, 2015 | 57.85 | 59.01 | 57.36 | 59.01 | 590,778 | +1.21(+2.09%) |
May 05, 2015 | 59.04 | 59.25 | 56.97 | 57.80 | 664,221 | -1.23(-2.09%) |
May 04, 2015 | 59.55 | 59.58 | 58.39 | 59.04 | 386,138 | -0.27(-0.46%) |
May 01, 2015 | 59.16 | 59.86 | 58.52 | 59.31 | 256,398 | +0.22(+0.37%) |
Apr 30, 2015 | 58.93 | 59.81 | 58.73 | 59.09 | 291,583 | -0.40(-0.68%) |
Apr 29, 2015 | 58.98 | 59.39 | 58.83 | 59.49 | 205,288 | +0.10(+0.16%) |
Apr 28, 2015 | 58.51 | 59.75 | 58.15 | 59.40 | 196,885 | +0.73(+1.24%) |
Apr 27, 2015 | 59.94 | 60.92 | 58.18 | 58.67 | 249,014 | -0.90(-1.51%) |
Apr 24, 2015 | 61.81 | 61.94 | 59.20 | 59.57 | 199,594 | -2.07(-3.35%) |
Apr 23, 2015 | 60.88 | 61.85 | 59.66 | 61.64 | 244,509 | +0.40(+0.66%) |
Apr 22, 2015 | 61.29 | 61.53 | 59.63 | 61.24 | 308,918 | -0.11(-0.19%) |
Apr 21, 2015 | 62.24 | 62.31 | 60.25 | 61.35 | 301,022 | -0.55(-0.89%) |
Apr 20, 2015 | 61.25 | 62.02 | 60.73 | 61.90 | 340,421 | +1.28(+2.11%) |
Apr 17, 2015 | 63.12 | 63.25 | 60.55 | 60.62 | 206,096 | -3.45(-5.38%) |
Apr 16, 2015 | 64.12 | 64.77 | 63.36 | 64.07 | 231,803 | -0.14(-0.22%) |
Apr 15, 2015 | 64.96 | 64.96 | 63.60 | 64.21 | 401,303 | -0.42(-0.65%) |
Apr 14, 2015 | 62.76 | 65.05 | 62.21 | 64.63 | 389,822 | +2.01(+3.20%) |
Apr 13, 2015 | 62.09 | 62.92 | 61.82 | 62.63 | 270,133 | +0.59(+0.95%) |
Apr 10, 2015 | 62.10 | 62.59 | 61.69 | 62.04 | 170,672 | +0.19(+0.31%) |
Apr 09, 2015 | 62.07 | 62.46 | 60.67 | 61.85 | 251,845 | -0.18(-0.30%) |
Apr 08, 2015 | 60.50 | 62.11 | 60.20 | 62.03 | 192,391 | +1.66(+2.76%) |
Apr 07, 2015 | 60.50 | 61.25 | 60.16 | 60.37 | 304,396 | +0.22(+0.36%) |
Apr 06, 2015 | 59.24 | 60.16 | 59.14 | 60.15 | 320,475 | +0.35(+0.59%) |
Apr 02, 2015 | 59.92 | 59.80 | 59.80 | 59.80 | 335,440 | -0.30(-0.50%) |
Apr 01, 2015 | 60.73 | 60.12 | 58.48 | 60.10 | 446,914 | -0.03(-0.04%) |
Mar 31, 2015 | 60.58 | 61.17 | 59.88 | 60.12 | 326,620 | -0.88(-1.45%) |
Mar 30, 2015 | 61.35 | 62.25 | 60.43 | 61.01 | 387,865 | -0.02(-0.03%) |
Mar 27, 2015 | 61.04 | 61.53 | 59.86 | 61.03 | 356,032 | +0.01(+0.01%) |
Mar 26, 2015 | 59.68 | 61.24 | 59.14 | 61.02 | 466,982 | +1.11(+1.86%) |
Mar 25, 2015 | 61.14 | 61.45 | 59.89 | 59.91 | 494,254 | -1.32(-2.16%) |
Mar 24, 2015 | 62.49 | 62.49 | 60.85 | 61.23 | 637,069 | -1.23(-1.98%) |
Mar 23, 2015 | 61.20 | 62.74 | 61.06 | 62.46 | 546,975 | +1.17(+1.91%) |
Mar 20, 2015 | 59.81 | 61.36 | 59.80 | 61.29 | 574,653 | +1.71(+2.87%) |
Mar 19, 2015 | 58.72 | 59.67 | 57.87 | 59.58 | 384,757 | +0.71(+1.20%) |
Mar 18, 2015 | 58.14 | 59.06 | 57.45 | 58.87 | 508,397 | +0.85(+1.46%) |
Mar 17, 2015 | 56.36 | 58.08 | 56.34 | 58.02 | 592,677 | +1.66(+2.95%) |
Mar 16, 2015 | 56.98 | 56.98 | 55.48 | 56.36 | 404,179 | -0.11(-0.20%) |
Mar 13, 2015 | 54.45 | 57.17 | 54.04 | 56.47 | 1,141,386 | +2.10(+3.86%) |
Mar 12, 2015 | 50.84 | 54.45 | 50.34 | 54.37 | 723,067 | +3.84(+7.61%) |
Mar 11, 2015 | 50.07 | 51.02 | 50.06 | 50.53 | 194,785 | +0.41(+0.82%) |
Mar 10, 2015 | 51.57 | 51.57 | 49.96 | 50.12 | 373,027 | -1.53(-2.97%) |
Mar 09, 2015 | 50.63 | 51.74 | 50.42 | 51.65 | 405,246 | +0.96(+1.90%) |
Mar 06, 2015 | 51.32 | 52.05 | 49.93 | 50.69 | 485,456 | -1.17(-2.26%) |
Mar 05, 2015 | 51.25 | 52.03 | 50.90 | 51.86 | 299,217 | +0.63(+1.23%) |
Mar 04, 2015 | 50.69 | 51.69 | 49.59 | 51.23 | 532,664 | +0.51(+1.00%) |
Mar 03, 2015 | 49.57 | 50.74 | 49.20 | 50.72 | 389,125 | +1.12(+2.26%) |