Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 58.04 | 58.50 | 57.69 | 58.02 | 168,065 | -0.15(-0.26%) |
May 28, 2015 | 58.64 | 58.77 | 57.87 | 58.17 | 287,262 | -0.18(-0.31%) |
May 27, 2015 | 57.10 | 58.77 | 57.10 | 58.35 | 265,372 | +0.45(+0.78%) |
May 26, 2015 | 58.58 | 58.58 | 57.36 | 57.90 | 83,371 | -0.63(-1.08%) |
May 22, 2015 | 58.42 | 58.53 | 58.53 | 58.53 | 74,500 | -0.13(-0.22%) |
May 21, 2015 | 57.84 | 58.90 | 57.84 | 58.66 | 103,248 | +0.48(+0.83%) |
May 20, 2015 | 58.29 | 58.42 | 58.00 | 58.18 | 83,591 | -0.11(-0.19%) |
May 19, 2015 | 57.65 | 58.33 | 57.65 | 58.29 | 110,625 | +0.29(+0.50%) |
May 18, 2015 | 57.39 | 58.37 | 57.29 | 58.00 | 172,808 | +0.47(+0.82%) |
May 15, 2015 | 57.36 | 57.59 | 57.04 | 57.53 | 176,746 | +0.28(+0.49%) |
May 14, 2015 | 57.08 | 57.36 | 56.77 | 57.25 | 154,677 | +0.25(+0.44%) |
May 13, 2015 | 57.30 | 57.30 | 56.85 | 57.00 | 120,428 | -0.13(-0.23%) |
May 12, 2015 | 57.50 | 57.50 | 56.65 | 57.13 | 115,111 | -0.53(-0.92%) |
May 11, 2015 | 57.28 | 57.93 | 57.25 | 57.66 | 153,476 | +0.30(+0.52%) |
May 08, 2015 | 57.50 | 57.64 | 57.25 | 57.36 | 189,965 | -0.09(-0.16%) |
May 07, 2015 | 57.25 | 57.49 | 57.13 | 57.45 | 86,318 | +0.16(+0.28%) |
May 06, 2015 | 57.69 | 57.69 | 57.11 | 57.29 | 143,548 | -0.16(-0.28%) |
May 05, 2015 | 57.47 | 57.89 | 57.08 | 57.45 | 143,595 | -0.44(-0.76%) |
May 04, 2015 | 57.94 | 58.10 | 57.64 | 57.89 | 103,650 | +0.17(+0.29%) |
May 01, 2015 | 56.85 | 58.02 | 56.75 | 57.72 | 208,454 | +0.84(+1.48%) |
Apr 30, 2015 | 56.41 | 57.40 | 56.41 | 56.88 | 515,339 | -0.52(-0.91%) |
Apr 29, 2015 | 57.99 | 58.00 | 57.28 | 57.40 | 85,047 | -0.64(-1.10%) |
Apr 28, 2015 | 59.00 | 59.00 | 57.91 | 58.04 | 154,183 | -1.01(-1.71%) |
Apr 27, 2015 | 59.65 | 60.04 | 58.93 | 59.05 | 88,332 | -0.41(-0.69%) |
Apr 24, 2015 | 59.75 | 60.19 | 59.16 | 59.46 | 111,545 | -0.14(-0.23%) |
Apr 23, 2015 | 58.47 | 59.75 | 58.39 | 59.60 | 97,960 | +0.86(+1.46%) |
Apr 22, 2015 | 58.63 | 58.92 | 58.34 | 58.74 | 61,432 | -0.02(-0.03%) |
Apr 21, 2015 | 58.69 | 59.02 | 58.26 | 58.76 | 69,472 | +0.50(+0.86%) |
Apr 20, 2015 | 58.17 | 58.34 | 57.60 | 58.26 | 84,672 | +0.63(+1.09%) |
Apr 17, 2015 | 58.14 | 58.38 | 57.00 | 57.63 | 178,413 | -0.79(-1.35%) |
Apr 16, 2015 | 59.54 | 60.26 | 58.29 | 58.42 | 195,334 | -1.05(-1.77%) |
Apr 15, 2015 | 60.69 | 60.70 | 59.45 | 59.47 | 170,443 | -0.62(-1.03%) |
Apr 14, 2015 | 60.11 | 60.51 | 59.56 | 60.09 | 151,593 | -0.16(-0.27%) |
Apr 13, 2015 | 60.59 | 61.10 | 60.05 | 60.25 | 199,799 | -0.55(-0.90%) |
Apr 10, 2015 | 60.81 | 61.02 | 60.51 | 60.80 | 101,772 | -0.06(-0.10%) |
Apr 09, 2015 | 60.72 | 60.91 | 60.27 | 60.86 | 174,777 | +0.26(+0.43%) |
Apr 08, 2015 | 60.82 | 61.09 | 60.40 | 60.60 | 133,326 | -0.27(-0.44%) |
Apr 07, 2015 | 61.14 | 61.26 | 60.77 | 60.87 | 180,854 | -0.05(-0.08%) |
Apr 06, 2015 | 60.76 | 61.13 | 60.13 | 60.92 | 407,159 | +0.08(+0.13%) |
Apr 02, 2015 | 61.34 | 60.84 | 60.84 | 60.84 | 170,700 | -0.30(-0.49%) |
Apr 01, 2015 | 61.22 | 61.62 | 60.54 | 61.14 | 138,872 | +0.00(+0.00%) |
Mar 31, 2015 | 61.37 | 61.55 | 60.98 | 61.14 | 141,220 | -0.30(-0.49%) |
Mar 30, 2015 | 61.69 | 62.48 | 61.26 | 61.44 | 103,956 | -0.11(-0.18%) |
Mar 27, 2015 | 60.44 | 61.90 | 60.43 | 61.55 | 139,804 | +0.89(+1.47%) |
Mar 26, 2015 | 60.62 | 61.04 | 60.10 | 60.66 | 140,989 | +0.03(+0.05%) |
Mar 25, 2015 | 62.24 | 62.24 | 60.51 | 60.63 | 161,800 | -1.35(-2.18%) |
Mar 24, 2015 | 61.46 | 62.29 | 61.46 | 61.98 | 132,797 | +0.33(+0.54%) |
Mar 23, 2015 | 61.59 | 62.20 | 61.09 | 61.65 | 214,457 | +0.27(+0.44%) |
Mar 20, 2015 | 60.70 | 61.63 | 60.70 | 61.38 | 430,922 | +0.55(+0.90%) |
Mar 19, 2015 | 60.75 | 61.06 | 60.42 | 60.83 | 256,373 | +0.03(+0.05%) |
Mar 18, 2015 | 60.73 | 61.09 | 60.40 | 60.80 | 305,571 | +0.11(+0.18%) |
Mar 17, 2015 | 60.58 | 61.14 | 59.95 | 60.69 | 246,903 | +0.03(+0.05%) |
Mar 16, 2015 | 60.40 | 60.71 | 60.25 | 60.66 | 425,958 | +0.57(+0.95%) |
Mar 13, 2015 | 60.34 | 60.66 | 60.08 | 60.09 | 242,904 | -0.36(-0.60%) |
Mar 12, 2015 | 61.00 | 61.27 | 60.34 | 60.45 | 380,357 | -0.67(-1.10%) |
Mar 11, 2015 | 61.15 | 61.55 | 60.67 | 61.12 | 413,121 | -0.07(-0.11%) |
Mar 10, 2015 | 63.11 | 63.11 | 61.18 | 61.19 | 286,226 | -1.82(-2.89%) |
Mar 09, 2015 | 63.21 | 63.75 | 62.88 | 63.01 | 180,374 | +0.03(+0.05%) |
Mar 06, 2015 | 62.79 | 63.48 | 62.53 | 62.98 | 109,697 | -0.12(-0.19%) |
Mar 05, 2015 | 64.00 | 64.06 | 62.98 | 63.10 | 234,180 | -0.61(-0.96%) |
Mar 04, 2015 | 63.62 | 64.01 | 63.44 | 63.71 | 125,438 | -0.24(-0.38%) |
Mar 03, 2015 | 64.09 | 64.09 | 63.75 | 63.95 | 148,577 | -0.52(-0.81%) |