Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 56.27 | 56.27 | 56.27 | 56.27 | 20,306 | -0.64(-1.12%) |
May 28, 2015 | 56.91 | 56.91 | 56.91 | 56.91 | 85,514 | +0.06(+0.11%) |
May 27, 2015 | 57.42 | 57.60 | 56.75 | 56.85 | 5,545 | -0.15(-0.26%) |
May 19, 2015 | 57.00 | 57.00 | 57.00 | 0 | +0.12(+0.21%) | |
May 18, 2015 | 56.74 | 56.88 | 56.74 | 56.88 | 31,240 | +1.03(+1.84%) |
May 14, 2015 | 55.85 | 55.85 | 55.85 | 0 | -0.07(-0.13%) | |
May 13, 2015 | 55.92 | 55.92 | 55.92 | 55.92 | 9,867 | -0.58(-1.03%) |
May 12, 2015 | 56.27 | 56.50 | 55.60 | 56.50 | 23,347 | +0.85(+1.53%) |
May 11, 2015 | 56.33 | 56.33 | 55.65 | 55.65 | 295 | -0.72(-1.28%) |
May 08, 2015 | 55.34 | 56.37 | 55.34 | 56.37 | 20,550 | +0.63(+1.13%) |
May 07, 2015 | 55.74 | 55.74 | 55.74 | 55.74 | 40,703 | -0.00(-0.00%) |
May 06, 2015 | 55.74 | 55.74 | 55.74 | 55.74 | 200 | -0.56(-0.99%) |
May 05, 2015 | 56.45 | 56.45 | 55.84 | 56.30 | 20,889 | -1.25(-2.17%) |
May 04, 2015 | 57.95 | 57.95 | 57.55 | 57.55 | 348 | +1.20(+2.13%) |
May 01, 2015 | 56.10 | 58.00 | 56.10 | 56.35 | 353 | -1.20(-2.09%) |
Apr 30, 2015 | 56.65 | 57.55 | 56.65 | 57.55 | 3,284 | +2.75(+5.02%) |
Apr 29, 2015 | 56.00 | 56.45 | 54.80 | 54.80 | 3,805 | -2.25(-3.94%) |
Apr 28, 2015 | 57.10 | 57.10 | 57.05 | 57.05 | 68,056 | -0.45(-0.78%) |
Apr 27, 2015 | 58.45 | 58.45 | 57.25 | 57.50 | 28,708 | +0.25(+0.44%) |
Apr 24, 2015 | 57.25 | 57.25 | 57.25 | 57.25 | 129 | +0.35(+0.62%) |
Apr 23, 2015 | 56.90 | 56.90 | 56.90 | 56.90 | 381 | -0.30(-0.52%) |
Apr 22, 2015 | 57.10 | 57.20 | 55.80 | 57.20 | 2,328 | +1.35(+2.42%) |
Apr 21, 2015 | 56.00 | 57.30 | 55.85 | 55.85 | 10,422 | +1.70(+3.14%) |
Apr 20, 2015 | 55.70 | 55.70 | 54.15 | 54.15 | 327 | -1.35(-2.43%) |
Apr 17, 2015 | 55.40 | 55.50 | 55.40 | 55.50 | 50,738 | -0.45(-0.80%) |
Apr 16, 2015 | 54.10 | 55.95 | 54.10 | 55.95 | 1,090 | -0.15(-0.27%) |
Apr 15, 2015 | 56.00 | 56.10 | 56.00 | 56.10 | 552 | +1.30(+2.37%) |
Apr 14, 2015 | 56.05 | 56.20 | 54.80 | 54.80 | 253 | -1.10(-1.97%) |
Apr 13, 2015 | 56.00 | 56.00 | 55.90 | 55.90 | 583 | -0.90(-1.58%) |
Apr 10, 2015 | 55.40 | 56.80 | 54.95 | 56.80 | 64,420 | +1.51(+2.73%) |
Apr 09, 2015 | 55.45 | 55.50 | 54.15 | 55.29 | 2,141 | -0.81(-1.44%) |
Apr 08, 2015 | 55.55 | 56.10 | 55.55 | 56.10 | 264 | +0.15(+0.27%) |
Apr 07, 2015 | 55.50 | 56.00 | 55.50 | 55.95 | 232 | +1.30(+2.38%) |
Apr 06, 2015 | 55.68 | 55.95 | 54.05 | 54.65 | 1,472 | +0.80(+1.49%) |
Apr 02, 2015 | 53.85 | 53.85 | 53.85 | 0 | -1.10(-2.00%) | |
Apr 01, 2015 | 53.75 | 54.95 | 53.55 | 54.95 | 1,048 | +2.45(+4.67%) |
Mar 31, 2015 | 53.10 | 54.11 | 52.50 | 52.50 | 2,314 | -1.65(-3.05%) |
Mar 30, 2015 | 54.48 | 55.40 | 53.80 | 54.15 | 770 | -0.35(-0.64%) |
Mar 27, 2015 | 54.50 | 54.60 | 54.50 | 54.50 | 1,594 | +1.35(+2.54%) |
Mar 26, 2015 | 54.55 | 50.70 | 53.15 | 603,790 | +2.45(+4.83%) | |
Mar 25, 2015 | 50.25 | 51.00 | 50.01 | 50.70 | 88,366 | -0.15(-0.29%) |
Mar 24, 2015 | 50.95 | 50.95 | 50.85 | 50.85 | 422 | +0.90(+1.80%) |
Mar 23, 2015 | 50.20 | 50.20 | 49.95 | 49.95 | 891 | -0.75(-1.48%) |
Mar 20, 2015 | 48.99 | 50.70 | 48.99 | 50.70 | 378 | +1.71(+3.49%) |
Mar 19, 2015 | 48.80 | 48.99 | 48.80 | 48.99 | 224 | +0.49(+1.01%) |
Mar 18, 2015 | 48.50 | 48.50 | 48.50 | 48.50 | 160 | +0.80(+1.68%) |
Mar 17, 2015 | 48.99 | 48.99 | 47.70 | 47.70 | 529 | -1.29(-2.63%) |
Mar 16, 2015 | 48.99 | 48.99 | 48.99 | 48.99 | 171 | +2.39(+5.13%) |
Mar 13, 2015 | 47.15 | 48.35 | 46.60 | 46.60 | 9,168 | +0.50(+1.08%) |
Mar 12, 2015 | 45.75 | 47.10 | 45.75 | 46.10 | 327 | -0.55(-1.18%) |
Mar 11, 2015 | 47.00 | 47.00 | 46.65 | 46.65 | 1,221 | +0.55(+1.19%) |
Mar 10, 2015 | 45.95 | 46.10 | 45.85 | 46.10 | 16,220 | +0.15(+0.33%) |
Mar 09, 2015 | 47.30 | 47.30 | 45.95 | 45.95 | 244 | -1.40(-2.96%) |
Mar 06, 2015 | 47.45 | 47.45 | 45.85 | 47.35 | 189 | +1.20(+2.60%) |
Mar 05, 2015 | 47.70 | 47.70 | 46.15 | 46.15 | 352 | -1.70(-3.55%) |
Mar 04, 2015 | 47.85 | 45.95 | 47.85 | 3,436 | -0.20(-0.42%) | |
Mar 03, 2015 | 46.45 | 48.05 | 46.35 | 48.05 | 2,863 | +1.15(+2.45%) |