Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 60.43 | 60.55 | 58.27 | 59.60 | 457,994 | -0.78(-1.29%) |
May 28, 2015 | 60.92 | 61.14 | 59.55 | 60.38 | 265,264 | -0.87(-1.42%) |
May 27, 2015 | 60.00 | 61.41 | 59.94 | 61.25 | 367,427 | +1.53(+2.56%) |
May 26, 2015 | 59.30 | 60.00 | 58.64 | 59.72 | 440,266 | +0.41(+0.69%) |
May 22, 2015 | 57.44 | 59.31 | 59.31 | 59.31 | 800,200 | +2.08(+3.63%) |
May 21, 2015 | 56.88 | 57.60 | 56.45 | 57.23 | 377,166 | +0.11(+0.19%) |
May 20, 2015 | 60.59 | 60.59 | 53.53 | 57.12 | 2,146,790 | -2.65(-4.43%) |
May 19, 2015 | 59.84 | 60.08 | 58.54 | 59.77 | 396,120 | +0.09(+0.15%) |
May 18, 2015 | 59.00 | 60.88 | 58.35 | 59.68 | 377,874 | +0.68(+1.15%) |
May 15, 2015 | 58.80 | 59.35 | 57.77 | 59.00 | 241,775 | +0.17(+0.29%) |
May 14, 2015 | 57.76 | 59.31 | 56.55 | 58.83 | 222,302 | +1.27(+2.21%) |
May 13, 2015 | 59.36 | 60.08 | 57.36 | 57.56 | 298,779 | -1.51(-2.56%) |
May 12, 2015 | 57.24 | 59.19 | 56.70 | 59.07 | 288,291 | +1.32(+2.29%) |
May 11, 2015 | 55.96 | 58.65 | 55.79 | 57.75 | 398,158 | +2.17(+3.90%) |
May 08, 2015 | 55.75 | 56.15 | 54.80 | 55.58 | 300,911 | +0.43(+0.78%) |
May 07, 2015 | 54.52 | 56.94 | 52.54 | 55.15 | 701,460 | +1.70(+3.18%) |
May 06, 2015 | 53.95 | 53.97 | 52.51 | 53.45 | 620,482 | -0.05(-0.09%) |
May 05, 2015 | 55.40 | 55.43 | 52.94 | 53.50 | 499,072 | -1.25(-2.28%) |
May 04, 2015 | 53.67 | 55.34 | 53.22 | 54.75 | 266,002 | +1.36(+2.55%) |
May 01, 2015 | 52.80 | 54.45 | 51.68 | 53.39 | 449,543 | +0.82(+1.56%) |
Apr 30, 2015 | 56.55 | 56.69 | 51.34 | 52.57 | 623,386 | -3.80(-6.74%) |
Apr 29, 2015 | 55.00 | 57.89 | 54.95 | 56.37 | 709,782 | +1.03(+1.86%) |
Apr 28, 2015 | 55.56 | 58.42 | 53.83 | 55.34 | 1,057,335 | -1.08(-1.91%) |
Apr 27, 2015 | 62.23 | 62.45 | 53.19 | 56.42 | 1,339,987 | -6.00(-9.61%) |
Apr 24, 2015 | 63.86 | 67.87 | 59.93 | 62.42 | 980,961 | -1.90(-2.95%) |
Apr 23, 2015 | 61.54 | 64.50 | 61.54 | 64.32 | 357,048 | +2.22(+3.57%) |
Apr 22, 2015 | 61.33 | 62.89 | 59.87 | 62.10 | 280,890 | +0.76(+1.24%) |
Apr 21, 2015 | 60.82 | 62.35 | 60.25 | 61.34 | 188,274 | +0.90(+1.49%) |
Apr 20, 2015 | 60.77 | 61.31 | 59.06 | 60.44 | 184,479 | -0.34(-0.56%) |
Apr 17, 2015 | 60.38 | 60.90 | 59.56 | 60.78 | 269,735 | -0.21(-0.34%) |
Apr 16, 2015 | 59.84 | 61.95 | 59.29 | 60.99 | 179,319 | +0.83(+1.38%) |
Apr 15, 2015 | 60.17 | 60.54 | 59.11 | 60.16 | 291,639 | -0.06(-0.10%) |
Apr 14, 2015 | 59.27 | 60.32 | 58.31 | 60.22 | 251,561 | +0.72(+1.21%) |
Apr 13, 2015 | 57.99 | 59.95 | 57.99 | 59.50 | 202,514 | +1.53(+2.64%) |
Apr 10, 2015 | 57.88 | 58.93 | 57.59 | 57.97 | 311,283 | +0.06(+0.10%) |
Apr 09, 2015 | 57.96 | 58.99 | 56.64 | 57.91 | 201,700 | -0.29(-0.50%) |
Apr 08, 2015 | 54.90 | 58.25 | 54.12 | 58.20 | 737,697 | +5.25(+9.92%) |
Apr 07, 2015 | 52.82 | 54.24 | 52.77 | 52.95 | 233,719 | +0.05(+0.09%) |
Apr 06, 2015 | 54.52 | 55.57 | 52.07 | 52.90 | 399,696 | -2.08(-3.78%) |
Apr 02, 2015 | 56.58 | 54.98 | 54.98 | 54.98 | 693,600 | -1.39(-2.47%) |
Apr 01, 2015 | 57.78 | 58.05 | 55.71 | 56.37 | 365,000 | -1.76(-3.03%) |
Mar 31, 2015 | 56.94 | 58.32 | 56.94 | 58.13 | 391,355 | +1.08(+1.89%) |
Mar 30, 2015 | 56.81 | 58.95 | 56.18 | 57.05 | 439,178 | +0.79(+1.40%) |
Mar 27, 2015 | 56.18 | 57.74 | 55.73 | 56.26 | 255,035 | +0.44(+0.79%) |
Mar 26, 2015 | 53.79 | 56.83 | 53.12 | 55.82 | 401,564 | +1.27(+2.33%) |
Mar 25, 2015 | 57.22 | 57.29 | 53.47 | 54.55 | 586,765 | -2.72(-4.75%) |
Mar 24, 2015 | 57.59 | 58.50 | 56.85 | 57.27 | 249,824 | -0.55(-0.95%) |
Mar 23, 2015 | 59.61 | 59.75 | 57.16 | 57.82 | 524,540 | -2.20(-3.67%) |
Mar 20, 2015 | 61.54 | 61.97 | 59.77 | 60.02 | 964,044 | -0.82(-1.35%) |
Mar 19, 2015 | 59.24 | 61.02 | 59.24 | 60.84 | 252,495 | +1.60(+2.70%) |
Mar 18, 2015 | 59.16 | 59.97 | 57.59 | 59.24 | 275,564 | +0.19(+0.32%) |
Mar 17, 2015 | 59.20 | 59.55 | 56.59 | 59.05 | 332,915 | -0.57(-0.96%) |
Mar 16, 2015 | 60.50 | 61.15 | 57.43 | 59.62 | 332,158 | -0.69(-1.14%) |
Mar 13, 2015 | 60.72 | 62.48 | 60.07 | 60.31 | 247,672 | -0.65(-1.07%) |
Mar 12, 2015 | 60.42 | 61.50 | 59.59 | 60.96 | 241,335 | +0.93(+1.55%) |
Mar 11, 2015 | 59.46 | 61.25 | 58.74 | 60.03 | 401,113 | +0.55(+0.92%) |
Mar 10, 2015 | 58.30 | 60.88 | 58.03 | 59.48 | 421,438 | +0.96(+1.64%) |
Mar 09, 2015 | 58.22 | 58.91 | 57.06 | 58.52 | 333,137 | +0.83(+1.44%) |
Mar 06, 2015 | 57.00 | 59.13 | 56.97 | 57.69 | 311,973 | +0.08(+0.14%) |
Mar 05, 2015 | 58.47 | 60.34 | 57.08 | 57.61 | 450,758 | -0.46(-0.79%) |
Mar 04, 2015 | 56.01 | 59.28 | 54.35 | 58.07 | 635,803 | +2.09(+3.73%) |
Mar 03, 2015 | 57.71 | 59.00 | 52.02 | 55.98 | 1,453,228 | +0.10(+0.18%) |