Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 61.22 | 61.31 | 61.05 | 61.15 | 4,761 | -1.13(-1.82%) |
May 28, 2015 | 62.13 | 62.28 | 61.73 | 62.28 | 17,738 | +0.13(+0.21%) |
May 27, 2015 | 61.40 | 62.15 | 61.40 | 62.15 | 3,538 | +1.16(+1.90%) |
May 26, 2015 | 61.13 | 61.14 | 60.76 | 60.99 | 7,476 | -1.32(-2.12%) |
May 22, 2015 | 62.31 | 62.31 | 62.31 | 0 | +0.24(+0.39%) | |
May 21, 2015 | 61.98 | 62.07 | 61.91 | 62.07 | 11,287 | +0.10(+0.16%) |
May 20, 2015 | 61.37 | 61.97 | 61.37 | 61.97 | 2,155 | +0.61(+0.99%) |
May 19, 2015 | 61.36 | 61.36 | 61.36 | 61.36 | 1,410 | +0.11(+0.18%) |
May 18, 2015 | 60.67 | 61.71 | 60.67 | 61.25 | 1,419 | -0.74(-1.19%) |
May 15, 2015 | 61.00 | 62.02 | 61.00 | 61.99 | 3,007 | +0.09(+0.15%) |
May 14, 2015 | 61.19 | 61.90 | 61.19 | 61.90 | 4,452 | +1.48(+2.45%) |
May 13, 2015 | 61.44 | 61.44 | 60.23 | 60.42 | 5,364 | -0.07(-0.12%) |
May 12, 2015 | 60.84 | 60.84 | 60.49 | 60.49 | 2,337 | -0.81(-1.32%) |
May 11, 2015 | 61.12 | 61.30 | 60.85 | 61.30 | 3,690 | -1.47(-2.34%) |
May 08, 2015 | 62.29 | 62.77 | 62.29 | 62.77 | 2,688 | +2.66(+4.43%) |
May 07, 2015 | 60.30 | 60.45 | 59.96 | 60.11 | 2,972 | -0.66(-1.09%) |
May 06, 2015 | 60.47 | 60.83 | 60.43 | 60.77 | 2,917 | +1.01(+1.69%) |
May 05, 2015 | 61.03 | 61.03 | 59.76 | 59.76 | 4,497 | -1.75(-2.85%) |
May 04, 2015 | 61.48 | 61.78 | 61.39 | 61.51 | 5,708 | +0.16(+0.26%) |
May 01, 2015 | 61.19 | 61.35 | 60.76 | 61.35 | 50,509 | +0.75(+1.24%) |
Apr 30, 2015 | 61.00 | 61.00 | 60.60 | 60.60 | 3,334 | +0.26(+0.43%) |
Apr 29, 2015 | 60.52 | 60.77 | 59.90 | 60.34 | 2,538 | -0.96(-1.57%) |
Apr 28, 2015 | 61.19 | 61.52 | 61.17 | 61.30 | 3,439 | -1.01(-1.61%) |
Apr 27, 2015 | 62.41 | 62.61 | 62.31 | 62.31 | 2,216 | +0.18(+0.29%) |
Apr 24, 2015 | 61.11 | 62.13 | 61.11 | 62.13 | 4,647 | +0.97(+1.59%) |
Apr 23, 2015 | 61.10 | 61.30 | 61.10 | 61.16 | 13,726 | +0.31(+0.51%) |
Apr 22, 2015 | 60.81 | 60.98 | 60.71 | 60.85 | 4,361 | +0.74(+1.23%) |
Apr 21, 2015 | 60.24 | 60.24 | 59.91 | 60.11 | 1,593 | +0.46(+0.77%) |
Apr 20, 2015 | 59.56 | 59.88 | 59.47 | 59.65 | 4,172 | +0.59(+1.00%) |
Apr 17, 2015 | 59.27 | 59.27 | 58.60 | 59.06 | 3,235 | -1.32(-2.19%) |
Apr 16, 2015 | 60.18 | 60.59 | 59.93 | 60.38 | 6,462 | +0.17(+0.28%) |
Apr 15, 2015 | 60.36 | 60.36 | 59.83 | 60.21 | 19,581 | -0.03(-0.06%) |
Apr 14, 2015 | 60.08 | 60.31 | 59.84 | 60.24 | 14,921 | +0.55(+0.93%) |
Apr 13, 2015 | 59.64 | 59.93 | 59.33 | 59.69 | 3,160 | -0.34(-0.57%) |
Apr 10, 2015 | 59.40 | 60.03 | 59.40 | 60.03 | 3,471 | +0.49(+0.82%) |
Apr 09, 2015 | 59.40 | 59.56 | 59.40 | 59.54 | 1,769 | -0.06(-0.10%) |
Apr 08, 2015 | 59.75 | 59.75 | 59.31 | 59.60 | 4,300 | -0.22(-0.37%) |
Apr 07, 2015 | 59.78 | 59.89 | 59.52 | 59.82 | 10,257 | -0.39(-0.65%) |
Apr 06, 2015 | 60.35 | 60.35 | 59.71 | 60.21 | 6,177 | +0.88(+1.48%) |
Apr 02, 2015 | 59.33 | 59.33 | 59.33 | 0 | +1.59(+2.76%) | |
Apr 01, 2015 | 57.63 | 57.82 | 57.63 | 57.73 | 1,846 | +0.44(+0.76%) |
Mar 31, 2015 | 57.38 | 57.42 | 57.30 | 57.30 | 16,700 | -0.81(-1.39%) |
Mar 30, 2015 | 57.88 | 58.23 | 57.88 | 58.11 | 3,683 | +0.08(+0.14%) |
Mar 27, 2015 | 57.38 | 58.05 | 57.38 | 58.03 | 7,963 | +1.21(+2.13%) |
Mar 26, 2015 | 56.71 | 57.04 | 56.71 | 56.82 | 1,686 | -0.86(-1.49%) |
Mar 25, 2015 | 58.81 | 58.81 | 57.53 | 57.68 | 3,449 | -1.29(-2.19%) |
Mar 24, 2015 | 58.87 | 59.08 | 58.87 | 58.97 | 2,239 | -0.03(-0.05%) |
Mar 23, 2015 | 58.84 | 59.00 | 58.70 | 59.00 | 5,581 | +0.30(+0.51%) |
Mar 20, 2015 | 58.30 | 58.80 | 58.30 | 58.70 | 2,242 | +1.69(+2.96%) |
Mar 19, 2015 | 56.71 | 57.08 | 56.69 | 57.01 | 4,455 | -1.02(-1.75%) |
Mar 18, 2015 | 57.02 | 58.28 | 57.01 | 58.02 | 4,915 | +1.00(+1.76%) |
Mar 17, 2015 | 57.07 | 57.08 | 56.70 | 57.02 | 41,261 | -0.48(-0.83%) |
Mar 16, 2015 | 57.36 | 57.72 | 57.36 | 57.50 | 6,211 | +1.12(+2.00%) |
Mar 13, 2015 | 56.31 | 56.55 | 56.25 | 56.38 | 11,110 | -0.38(-0.68%) |
Mar 12, 2015 | 56.79 | 56.91 | 56.53 | 56.76 | 165,506 | +0.77(+1.38%) |
Mar 11, 2015 | 56.48 | 56.48 | 55.99 | 55.99 | 1,942 | -0.12(-0.22%) |
Mar 10, 2015 | 55.94 | 56.30 | 55.94 | 56.12 | 3,628 | -0.64(-1.13%) |
Mar 09, 2015 | 56.79 | 56.79 | 56.76 | 56.76 | 1,433 | -0.14(-0.25%) |
Mar 06, 2015 | 57.37 | 57.37 | 56.77 | 56.90 | 2,289 | -1.93(-3.28%) |
Mar 05, 2015 | 59.03 | 59.03 | 58.71 | 58.83 | 5,788 | +1.08(+1.87%) |
Mar 04, 2015 | 57.86 | 57.86 | 57.66 | 57.75 | 4,409 | +0.06(+0.10%) |
Mar 03, 2015 | 58.38 | 58.38 | 58.38 | 57.69 | 3,533 | -0.65(-1.11%) |