Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 57.97 | 57.97 | 56.35 | 56.74 | 1,832,871 | -1.18(-2.05%) |
May 28, 2015 | 58.74 | 58.79 | 57.41 | 57.92 | 1,136,836 | -1.16(-1.96%) |
May 27, 2015 | 59.81 | 59.85 | 58.95 | 59.08 | 876,795 | -0.78(-1.30%) |
May 26, 2015 | 60.16 | 60.63 | 59.35 | 59.86 | 960,148 | -0.92(-1.51%) |
May 22, 2015 | 60.53 | 60.78 | 60.78 | 60.78 | 667,875 | -0.04(-0.07%) |
May 21, 2015 | 60.90 | 61.65 | 60.60 | 60.82 | 642,687 | +0.06(+0.09%) |
May 20, 2015 | 61.49 | 61.70 | 60.62 | 60.77 | 785,936 | -0.73(-1.18%) |
May 19, 2015 | 61.66 | 62.31 | 61.14 | 61.49 | 1,569,419 | -0.70(-1.12%) |
May 18, 2015 | 61.49 | 62.42 | 61.49 | 62.19 | 907,416 | -0.27(-0.43%) |
May 15, 2015 | 61.94 | 62.68 | 61.02 | 62.46 | 1,353,527 | +0.60(+0.98%) |
May 14, 2015 | 62.89 | 63.09 | 61.78 | 61.86 | 717,516 | -0.83(-1.33%) |
May 13, 2015 | 62.89 | 63.91 | 61.80 | 62.69 | 905,377 | +0.61(+0.98%) |
May 12, 2015 | 62.89 | 62.93 | 61.72 | 62.08 | 1,290,512 | -0.68(-1.09%) |
May 11, 2015 | 63.76 | 63.82 | 62.13 | 62.76 | 905,781 | -0.98(-1.54%) |
May 08, 2015 | 63.47 | 64.49 | 62.54 | 63.75 | 783,353 | +0.87(+1.38%) |
May 07, 2015 | 62.53 | 63.00 | 61.19 | 62.88 | 963,622 | +0.04(+0.07%) |
May 06, 2015 | 64.10 | 64.66 | 62.29 | 62.83 | 1,231,074 | -1.49(-2.32%) |
May 05, 2015 | 65.13 | 66.24 | 64.10 | 64.33 | 1,188,515 | -0.83(-1.27%) |
May 04, 2015 | 65.09 | 65.36 | 63.70 | 65.15 | 1,111,289 | +0.36(+0.55%) |
May 01, 2015 | 65.16 | 65.41 | 64.03 | 64.79 | 776,282 | +0.02(+0.04%) |
Apr 30, 2015 | 65.31 | 65.76 | 64.28 | 64.77 | 863,263 | -0.56(-0.85%) |
Apr 29, 2015 | 64.48 | 65.58 | 64.08 | 65.33 | 924,294 | +0.53(+0.82%) |
Apr 28, 2015 | 65.62 | 65.89 | 64.30 | 64.79 | 708,191 | -0.52(-0.80%) |
Apr 27, 2015 | 65.78 | 66.51 | 65.11 | 65.31 | 714,932 | -0.10(-0.15%) |
Apr 24, 2015 | 65.59 | 66.05 | 65.00 | 65.41 | 853,019 | -0.23(-0.35%) |
Apr 23, 2015 | 64.64 | 66.05 | 64.35 | 65.64 | 845,262 | +1.09(+1.69%) |
Apr 22, 2015 | 63.92 | 65.17 | 63.51 | 64.55 | 1,054,384 | +0.51(+0.79%) |
Apr 21, 2015 | 64.48 | 64.94 | 63.21 | 64.05 | 789,789 | -0.40(-0.62%) |
Apr 20, 2015 | 64.40 | 65.41 | 64.04 | 64.44 | 784,283 | +0.59(+0.93%) |
Apr 17, 2015 | 64.39 | 64.56 | 63.34 | 63.85 | 995,867 | -0.66(-1.02%) |
Apr 16, 2015 | 65.51 | 65.51 | 63.78 | 64.50 | 1,357,915 | -0.98(-1.50%) |
Apr 15, 2015 | 63.24 | 66.20 | 62.48 | 65.48 | 1,993,263 | +2.84(+4.53%) |
Apr 14, 2015 | 60.59 | 63.02 | 60.50 | 62.64 | 1,488,298 | +1.76(+2.89%) |
Apr 13, 2015 | 61.68 | 62.07 | 60.50 | 60.89 | 947,998 | -0.68(-1.10%) |
Apr 10, 2015 | 61.44 | 62.06 | 60.81 | 61.57 | 937,667 | -0.01(-0.02%) |
Apr 09, 2015 | 60.30 | 61.81 | 59.57 | 61.58 | 1,010,944 | +1.60(+2.67%) |
Apr 08, 2015 | 60.40 | 60.61 | 59.33 | 59.97 | 1,272,774 | -0.48(-0.80%) |
Apr 07, 2015 | 59.81 | 60.76 | 59.37 | 60.46 | 1,388,101 | +0.68(+1.14%) |
Apr 06, 2015 | 58.37 | 60.05 | 58.02 | 59.78 | 983,556 | +1.71(+2.94%) |
Apr 02, 2015 | 58.24 | 58.07 | 58.07 | 58.07 | 919,587 | -0.09(-0.15%) |
Apr 01, 2015 | 58.55 | 59.60 | 57.91 | 58.16 | 1,020,867 | -0.49(-0.84%) |
Mar 31, 2015 | 58.68 | 59.84 | 58.24 | 58.65 | 1,715,178 | -0.84(-1.41%) |
Mar 30, 2015 | 58.90 | 59.93 | 58.44 | 59.48 | 1,039,883 | +1.34(+2.31%) |
Mar 27, 2015 | 57.76 | 58.99 | 56.96 | 58.14 | 1,565,634 | +0.28(+0.49%) |
Mar 26, 2015 | 59.04 | 59.63 | 57.21 | 57.86 | 1,206,170 | +1.44(+2.55%) |
Mar 25, 2015 | 56.18 | 57.05 | 56.00 | 56.42 | 1,267,831 | +0.80(+1.43%) |
Mar 24, 2015 | 56.33 | 56.44 | 55.58 | 55.63 | 900,017 | -0.46(-0.82%) |
Mar 23, 2015 | 55.83 | 56.31 | 55.47 | 56.09 | 1,182,845 | +0.54(+0.98%) |
Mar 20, 2015 | 55.45 | 56.25 | 55.30 | 55.54 | 1,166,874 | +0.42(+0.76%) |
Mar 19, 2015 | 55.93 | 56.33 | 54.93 | 55.13 | 694,721 | -1.20(-2.13%) |
Mar 18, 2015 | 54.45 | 56.67 | 54.10 | 56.33 | 1,374,049 | +1.32(+2.40%) |
Mar 17, 2015 | 53.98 | 55.65 | 53.98 | 55.00 | 967,397 | +0.47(+0.86%) |
Mar 16, 2015 | 54.10 | 54.57 | 52.97 | 54.53 | 1,509,669 | -0.02(-0.04%) |
Mar 13, 2015 | 55.76 | 55.80 | 54.24 | 54.56 | 1,803,199 | -1.26(-2.25%) |
Mar 12, 2015 | 56.32 | 56.93 | 55.52 | 55.81 | 4,181,957 | -1.99(-3.44%) |
Mar 11, 2015 | 58.96 | 59.18 | 57.42 | 57.80 | 1,068,400 | -1.01(-1.72%) |
Mar 10, 2015 | 58.71 | 59.55 | 58.52 | 58.81 | 1,033,869 | -0.75(-1.25%) |
Mar 09, 2015 | 60.51 | 61.19 | 59.47 | 59.56 | 1,478,096 | -0.92(-1.52%) |
Mar 06, 2015 | 60.83 | 61.14 | 59.93 | 60.48 | 1,256,611 | -1.08(-1.75%) |
Mar 05, 2015 | 60.61 | 61.87 | 60.11 | 61.55 | 860,864 | +0.86(+1.42%) |
Mar 04, 2015 | 59.83 | 61.15 | 59.43 | 60.69 | 1,288,209 | +0.73(+1.22%) |
Mar 03, 2015 | 60.92 | 61.00 | 59.51 | 59.96 | 1,474,206 | -0.56(-0.92%) |