Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 58.06 | 58.10 | 57.65 | 57.69 | 548,831 | -0.40(-0.70%) |
May 28, 2015 | 58.05 | 58.13 | 57.85 | 58.10 | 614,166 | -0.02(-0.04%) |
May 27, 2015 | 57.83 | 58.20 | 57.74 | 58.12 | 904,884 | +0.42(+0.73%) |
May 26, 2015 | 58.09 | 58.09 | 57.60 | 57.70 | 707,739 | -0.50(-0.86%) |
May 22, 2015 | 58.34 | 58.20 | 58.20 | 58.20 | 493,941 | -0.22(-0.38%) |
May 21, 2015 | 58.41 | 58.53 | 58.31 | 58.42 | 681,739 | -0.02(-0.04%) |
May 20, 2015 | 58.49 | 58.64 | 58.39 | 58.44 | 720,517 | -0.01(-0.01%) |
May 19, 2015 | 58.46 | 58.55 | 58.32 | 58.45 | 1,022,746 | -0.02(-0.04%) |
May 18, 2015 | 58.29 | 58.52 | 58.20 | 58.47 | 529,169 | +0.15(+0.26%) |
May 15, 2015 | 58.21 | 58.33 | 58.14 | 58.32 | 941,827 | +0.15(+0.25%) |
May 14, 2015 | 57.77 | 58.20 | 57.74 | 58.17 | 1,334,256 | +0.65(+1.14%) |
May 13, 2015 | 57.64 | 57.92 | 57.46 | 57.52 | 708,491 | -0.06(-0.10%) |
May 12, 2015 | 57.41 | 57.71 | 57.10 | 57.57 | 830,650 | -0.07(-0.11%) |
May 11, 2015 | 57.79 | 57.94 | 57.58 | 57.64 | 663,091 | -0.18(-0.31%) |
May 08, 2015 | 57.63 | 58.05 | 57.63 | 57.82 | 650,901 | +0.54(+0.95%) |
May 07, 2015 | 56.94 | 57.44 | 56.94 | 57.27 | 548,399 | +0.27(+0.48%) |
May 06, 2015 | 57.22 | 57.31 | 56.67 | 57.00 | 963,352 | -0.08(-0.14%) |
May 05, 2015 | 57.75 | 57.82 | 57.00 | 57.08 | 557,292 | -0.72(-1.25%) |
May 04, 2015 | 57.75 | 57.96 | 57.69 | 57.80 | 620,611 | +0.21(+0.37%) |
May 01, 2015 | 57.22 | 57.67 | 57.22 | 57.59 | 798,940 | +0.47(+0.82%) |
Apr 30, 2015 | 57.55 | 57.67 | 56.97 | 57.12 | 684,654 | -0.66(-1.15%) |
Apr 29, 2015 | 57.82 | 57.97 | 57.63 | 57.78 | 591,604 | -0.34(-0.58%) |
Apr 28, 2015 | 57.74 | 58.12 | 57.52 | 58.12 | 448,052 | +0.29(+0.51%) |
Apr 27, 2015 | 58.10 | 58.27 | 57.74 | 57.82 | 1,719,285 | -0.27(-0.47%) |
Apr 24, 2015 | 58.09 | 58.20 | 57.95 | 58.10 | 564,127 | +0.03(+0.05%) |
Apr 23, 2015 | 57.83 | 58.22 | 57.82 | 58.07 | 649,985 | +0.19(+0.33%) |
Apr 22, 2015 | 57.83 | 57.90 | 57.51 | 57.88 | 652,970 | +0.15(+0.25%) |
Apr 21, 2015 | 57.81 | 58.10 | 57.66 | 57.73 | 519,932 | -0.08(-0.14%) |
Apr 20, 2015 | 57.47 | 57.96 | 57.47 | 57.81 | 703,980 | +0.49(+0.86%) |
Apr 17, 2015 | 57.52 | 57.60 | 57.10 | 57.32 | 695,334 | -0.58(-1.00%) |
Apr 16, 2015 | 57.88 | 58.07 | 57.73 | 57.90 | 1,199,420 | -0.14(-0.24%) |
Apr 15, 2015 | 58.05 | 58.31 | 58.04 | 58.04 | 535,126 | +0.12(+0.22%) |
Apr 14, 2015 | 57.71 | 57.98 | 57.54 | 57.91 | 1,273,800 | +0.20(+0.34%) |
Apr 13, 2015 | 57.85 | 58.07 | 57.71 | 57.71 | 746,064 | -0.18(-0.32%) |
Apr 10, 2015 | 57.82 | 58.03 | 57.72 | 57.90 | 942,829 | +0.17(+0.29%) |
Apr 09, 2015 | 57.70 | 57.81 | 57.38 | 57.73 | 707,638 | +0.01(+0.03%) |
Apr 08, 2015 | 57.70 | 57.82 | 57.48 | 57.71 | 652,739 | +0.04(+0.08%) |
Apr 07, 2015 | 57.91 | 58.05 | 57.67 | 57.67 | 1,168,579 | -0.25(-0.43%) |
Apr 06, 2015 | 57.30 | 58.10 | 57.25 | 57.92 | 929,430 | +0.40(+0.70%) |
Apr 02, 2015 | 57.16 | 57.52 | 57.52 | 57.52 | 1,019,707 | +0.26(+0.45%) |
Apr 01, 2015 | 57.49 | 57.49 | 56.92 | 57.26 | 980,017 | -0.24(-0.42%) |
Mar 31, 2015 | 57.54 | 57.79 | 57.39 | 57.50 | 971,909 | -0.33(-0.57%) |
Mar 30, 2015 | 57.43 | 57.95 | 57.35 | 57.83 | 572,564 | +0.74(+1.29%) |
Mar 27, 2015 | 56.88 | 57.14 | 56.87 | 57.10 | 860,500 | +0.12(+0.21%) |
Mar 26, 2015 | 57.02 | 57.27 | 56.78 | 56.98 | 665,826 | -0.18(-0.32%) |
Mar 25, 2015 | 57.87 | 57.94 | 57.15 | 57.16 | 875,082 | -0.65(-1.12%) |
Mar 24, 2015 | 58.01 | 58.18 | 57.79 | 57.81 | 538,138 | -0.26(-0.46%) |
Mar 23, 2015 | 58.17 | 58.35 | 58.07 | 58.07 | 640,299 | -0.10(-0.16%) |
Mar 20, 2015 | 57.76 | 58.23 | 57.68 | 58.17 | 2,332,275 | +0.61(+1.06%) |
Mar 19, 2015 | 57.76 | 57.87 | 57.43 | 57.56 | 863,798 | -0.45(-0.78%) |
Mar 18, 2015 | 57.03 | 58.22 | 56.88 | 58.02 | 2,262,477 | +0.82(+1.43%) |
Mar 17, 2015 | 57.15 | 57.29 | 56.98 | 57.20 | 716,027 | -0.17(-0.29%) |
Mar 16, 2015 | 56.92 | 57.41 | 56.92 | 57.37 | 710,101 | +0.67(+1.19%) |
Mar 13, 2015 | 57.03 | 57.03 | 56.33 | 56.69 | 1,045,925 | -0.40(-0.70%) |
Mar 12, 2015 | 56.49 | 57.15 | 56.47 | 57.09 | 1,173,601 | +0.80(+1.43%) |
Mar 11, 2015 | 56.38 | 56.41 | 56.13 | 56.29 | 1,090,603 | -0.04(-0.06%) |
Mar 10, 2015 | 56.71 | 56.71 | 56.31 | 56.33 | 1,402,033 | -0.76(-1.33%) |
Mar 09, 2015 | 56.76 | 57.19 | 56.76 | 57.09 | 695,809 | +0.34(+0.59%) |
Mar 06, 2015 | 57.44 | 57.45 | 56.66 | 56.75 | 2,444,088 | -1.00(-1.72%) |
Mar 05, 2015 | 57.61 | 57.80 | 57.56 | 57.75 | 1,219,454 | +0.15(+0.25%) |
Mar 04, 2015 | 57.85 | 57.99 | 57.53 | 57.60 | 860,711 | -0.40(-0.68%) |
Mar 03, 2015 | 58.07 | 58.10 | 57.77 | 57.99 | 941,693 | -0.19(-0.33%) |