Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 57.79 | 58.12 | 56.75 | 56.86 | 565,851 | -1.08(-1.87%) |
May 28, 2015 | 58.93 | 58.93 | 57.75 | 57.94 | 547,473 | -1.13(-1.92%) |
May 27, 2015 | 58.48 | 59.22 | 58.48 | 59.07 | 527,716 | +0.87(+1.50%) |
May 26, 2015 | 58.63 | 58.65 | 58.02 | 58.20 | 483,094 | -0.45(-0.76%) |
May 22, 2015 | 58.56 | 58.65 | 58.65 | 58.65 | 316,915 | -0.03(-0.06%) |
May 21, 2015 | 58.48 | 58.81 | 58.23 | 58.68 | 559,864 | +0.26(+0.45%) |
May 20, 2015 | 58.58 | 58.63 | 57.93 | 58.42 | 389,796 | -0.20(-0.35%) |
May 19, 2015 | 58.60 | 58.76 | 57.86 | 58.63 | 332,216 | -0.12(-0.20%) |
May 18, 2015 | 58.68 | 58.83 | 58.27 | 58.74 | 286,357 | +0.14(+0.23%) |
May 15, 2015 | 60.02 | 60.02 | 58.31 | 58.61 | 498,425 | -1.55(-2.57%) |
May 14, 2015 | 58.96 | 60.19 | 58.96 | 60.16 | 776,031 | +1.42(+2.42%) |
May 13, 2015 | 58.02 | 58.75 | 57.60 | 58.74 | 684,298 | +1.15(+2.00%) |
May 12, 2015 | 56.82 | 57.65 | 56.44 | 57.59 | 530,967 | +0.59(+1.04%) |
May 11, 2015 | 56.35 | 57.05 | 56.05 | 56.99 | 701,152 | +0.65(+1.16%) |
May 08, 2015 | 56.71 | 56.86 | 56.26 | 56.34 | 284,280 | +0.20(+0.36%) |
May 07, 2015 | 56.39 | 56.82 | 55.68 | 56.14 | 498,757 | -0.25(-0.45%) |
May 06, 2015 | 56.23 | 56.40 | 55.62 | 56.39 | 642,810 | +0.39(+0.69%) |
May 05, 2015 | 56.43 | 57.25 | 55.89 | 56.00 | 432,894 | -0.69(-1.21%) |
May 04, 2015 | 56.35 | 57.11 | 56.19 | 56.69 | 657,628 | +0.25(+0.45%) |
May 01, 2015 | 56.92 | 57.32 | 56.26 | 56.43 | 606,000 | -0.13(-0.22%) |
Apr 30, 2015 | 57.79 | 58.10 | 56.51 | 56.56 | 729,307 | -1.48(-2.55%) |
Apr 29, 2015 | 56.65 | 58.15 | 56.48 | 58.04 | 727,043 | +1.07(+1.87%) |
Apr 28, 2015 | 56.86 | 57.08 | 56.49 | 56.98 | 309,920 | -0.03(-0.04%) |
Apr 27, 2015 | 56.60 | 57.09 | 56.53 | 57.00 | 394,566 | +0.30(+0.52%) |
Apr 24, 2015 | 57.41 | 57.43 | 56.64 | 56.71 | 361,779 | -0.52(-0.92%) |
Apr 23, 2015 | 56.19 | 57.45 | 56.13 | 57.23 | 525,377 | +1.12(+2.00%) |
Apr 22, 2015 | 56.04 | 56.36 | 55.55 | 56.11 | 467,470 | -0.12(-0.22%) |
Apr 21, 2015 | 57.07 | 57.13 | 55.03 | 56.23 | 1,163,523 | +1.09(+1.98%) |
Apr 20, 2015 | 54.98 | 55.66 | 54.76 | 55.14 | 548,025 | +0.57(+1.04%) |
Apr 17, 2015 | 54.68 | 54.86 | 54.25 | 54.57 | 307,503 | -0.52(-0.94%) |
Apr 16, 2015 | 55.77 | 55.78 | 54.86 | 55.09 | 449,305 | -0.73(-1.30%) |
Apr 15, 2015 | 55.15 | 56.01 | 55.14 | 55.82 | 422,364 | +0.67(+1.21%) |
Apr 14, 2015 | 54.56 | 55.15 | 54.29 | 55.15 | 449,604 | +0.58(+1.07%) |
Apr 13, 2015 | 54.20 | 54.91 | 54.20 | 54.56 | 321,842 | +0.11(+0.21%) |
Apr 10, 2015 | 54.66 | 54.89 | 54.30 | 54.45 | 329,349 | -0.05(-0.10%) |
Apr 09, 2015 | 54.12 | 54.71 | 54.12 | 54.51 | 511,817 | +0.39(+0.72%) |
Apr 08, 2015 | 54.43 | 54.95 | 53.86 | 54.12 | 595,589 | -0.49(-0.90%) |
Apr 07, 2015 | 55.96 | 56.27 | 54.58 | 54.61 | 588,750 | -1.56(-2.79%) |
Apr 06, 2015 | 54.56 | 56.59 | 54.56 | 56.17 | 669,043 | +1.20(+2.19%) |
Apr 02, 2015 | 55.11 | 54.97 | 54.97 | 54.97 | 494,581 | -0.16(-0.29%) |
Apr 01, 2015 | 55.27 | 55.70 | 54.79 | 55.13 | 658,395 | -0.19(-0.34%) |
Mar 31, 2015 | 55.46 | 55.46 | 54.96 | 55.32 | 751,662 | -0.15(-0.27%) |
Mar 30, 2015 | 54.82 | 55.69 | 54.82 | 55.47 | 304,343 | +0.97(+1.79%) |
Mar 27, 2015 | 54.26 | 54.75 | 54.06 | 54.50 | 592,812 | +0.36(+0.66%) |
Mar 26, 2015 | 54.45 | 54.82 | 54.08 | 54.14 | 450,215 | -0.39(-0.71%) |
Mar 25, 2015 | 55.56 | 55.60 | 54.52 | 54.53 | 348,337 | -0.75(-1.36%) |
Mar 24, 2015 | 54.34 | 55.46 | 53.97 | 55.28 | 556,049 | +1.06(+1.96%) |
Mar 23, 2015 | 54.94 | 55.13 | 54.13 | 54.22 | 559,760 | -0.57(-1.05%) |
Mar 20, 2015 | 56.28 | 56.49 | 54.68 | 54.79 | 1,548,166 | -1.30(-2.31%) |
Mar 19, 2015 | 56.79 | 56.79 | 55.67 | 56.09 | 403,705 | -0.92(-1.61%) |
Mar 18, 2015 | 56.06 | 57.18 | 55.28 | 57.01 | 597,950 | +0.67(+1.20%) |
Mar 17, 2015 | 56.05 | 56.58 | 55.57 | 56.33 | 383,962 | +0.22(+0.39%) |
Mar 16, 2015 | 55.51 | 56.26 | 55.19 | 56.11 | 354,533 | +0.95(+1.73%) |
Mar 13, 2015 | 56.00 | 56.19 | 54.78 | 55.16 | 240,450 | -1.08(-1.92%) |
Mar 12, 2015 | 56.42 | 56.75 | 55.99 | 56.24 | 294,004 | +0.25(+0.45%) |
Mar 11, 2015 | 55.20 | 56.01 | 54.72 | 55.99 | 464,944 | +0.93(+1.70%) |
Mar 10, 2015 | 55.28 | 55.89 | 54.65 | 55.05 | 660,729 | -1.88(-3.31%) |
Mar 09, 2015 | 57.02 | 57.49 | 56.79 | 56.93 | 443,458 | -0.15(-0.26%) |
Mar 06, 2015 | 57.57 | 58.02 | 56.95 | 57.08 | 320,779 | -0.90(-1.55%) |
Mar 05, 2015 | 58.06 | 58.52 | 57.92 | 57.98 | 203,021 | -0.08(-0.15%) |
Mar 04, 2015 | 59.01 | 59.26 | 57.89 | 58.07 | 263,617 | -1.20(-2.02%) |
Mar 03, 2015 | 59.33 | 59.79 | 59.14 | 59.26 | 312,207 | -0.09(-0.16%) |