Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 57.94 | 58.38 | 56.71 | 56.76 | 354,154 | -1.38(-2.37%) |
May 28, 2015 | 57.73 | 58.23 | 57.52 | 58.14 | 297,314 | +0.13(+0.22%) |
May 27, 2015 | 57.48 | 58.22 | 57.02 | 58.01 | 302,177 | +0.52(+0.90%) |
May 26, 2015 | 57.70 | 58.04 | 56.94 | 57.49 | 506,708 | -0.26(-0.45%) |
May 22, 2015 | 56.51 | 57.75 | 57.75 | 57.75 | 374,700 | +0.99(+1.74%) |
May 21, 2015 | 56.96 | 57.23 | 56.45 | 56.76 | 367,397 | -0.32(-0.56%) |
May 20, 2015 | 56.75 | 57.80 | 56.48 | 57.08 | 422,370 | +0.31(+0.55%) |
May 19, 2015 | 57.95 | 58.03 | 56.51 | 56.77 | 513,612 | -1.01(-1.75%) |
May 18, 2015 | 57.25 | 58.03 | 57.12 | 57.78 | 244,934 | +0.33(+0.57%) |
May 15, 2015 | 57.65 | 58.40 | 57.31 | 57.45 | 719,225 | -0.16(-0.28%) |
May 14, 2015 | 56.88 | 57.65 | 56.30 | 57.61 | 454,098 | +1.01(+1.78%) |
May 13, 2015 | 55.61 | 56.64 | 55.61 | 56.60 | 770,890 | +0.67(+1.20%) |
May 12, 2015 | 56.96 | 56.96 | 55.21 | 55.93 | 792,730 | -1.33(-2.32%) |
May 11, 2015 | 56.87 | 58.09 | 56.22 | 57.26 | 447,137 | -0.48(-0.84%) |
May 08, 2015 | 56.83 | 57.82 | 56.33 | 57.74 | 636,530 | +1.39(+2.48%) |
May 07, 2015 | 53.42 | 56.99 | 53.42 | 56.35 | 883,363 | +2.81(+5.25%) |
May 06, 2015 | 53.46 | 53.99 | 52.97 | 53.54 | 379,237 | +0.33(+0.62%) |
May 05, 2015 | 54.00 | 54.48 | 52.92 | 53.21 | 456,963 | -0.73(-1.35%) |
May 04, 2015 | 54.48 | 54.89 | 53.88 | 53.94 | 425,482 | -0.66(-1.21%) |
May 01, 2015 | 54.98 | 55.58 | 53.88 | 54.60 | 608,468 | -0.17(-0.32%) |
Apr 30, 2015 | 55.85 | 56.48 | 54.33 | 54.77 | 420,329 | -1.40(-2.48%) |
Apr 29, 2015 | 56.23 | 56.44 | 55.61 | 56.17 | 212,805 | -0.26(-0.46%) |
Apr 28, 2015 | 55.82 | 56.67 | 55.65 | 56.43 | 183,183 | +0.47(+0.84%) |
Apr 27, 2015 | 56.77 | 57.15 | 55.72 | 55.96 | 394,288 | -0.52(-0.91%) |
Apr 24, 2015 | 56.14 | 56.92 | 55.83 | 56.48 | 228,369 | +0.38(+0.69%) |
Apr 23, 2015 | 55.58 | 56.15 | 55.30 | 56.09 | 186,710 | +0.51(+0.92%) |
Apr 22, 2015 | 55.22 | 55.85 | 54.85 | 55.58 | 224,186 | +0.43(+0.78%) |
Apr 21, 2015 | 55.81 | 55.81 | 55.09 | 55.15 | 220,051 | -0.37(-0.67%) |
Apr 20, 2015 | 55.58 | 56.09 | 55.04 | 55.52 | 187,325 | +0.30(+0.54%) |
Apr 17, 2015 | 55.26 | 55.70 | 54.98 | 55.22 | 340,566 | -0.41(-0.74%) |
Apr 16, 2015 | 55.37 | 56.07 | 55.28 | 55.63 | 299,939 | +0.08(+0.14%) |
Apr 15, 2015 | 56.43 | 56.45 | 55.53 | 55.55 | 345,845 | -0.63(-1.12%) |
Apr 14, 2015 | 55.75 | 56.29 | 55.57 | 56.18 | 394,994 | +0.41(+0.73%) |
Apr 13, 2015 | 55.50 | 56.17 | 55.43 | 55.77 | 305,753 | +0.06(+0.12%) |
Apr 10, 2015 | 56.56 | 56.56 | 55.31 | 55.71 | 241,050 | -0.57(-1.01%) |
Apr 09, 2015 | 56.46 | 56.60 | 55.43 | 56.28 | 426,397 | -0.30(-0.53%) |
Apr 08, 2015 | 56.52 | 56.90 | 56.13 | 56.58 | 308,730 | +0.20(+0.35%) |
Apr 07, 2015 | 56.33 | 56.78 | 56.23 | 56.38 | 288,816 | -0.07(-0.12%) |
Apr 06, 2015 | 55.84 | 56.93 | 55.75 | 56.45 | 511,672 | +0.50(+0.89%) |
Apr 02, 2015 | 55.26 | 55.95 | 55.95 | 55.95 | 406,700 | +0.82(+1.49%) |
Apr 01, 2015 | 54.40 | 55.20 | 54.02 | 55.13 | 418,163 | +0.81(+1.49%) |
Mar 31, 2015 | 54.26 | 54.52 | 53.91 | 54.32 | 428,588 | -0.31(-0.57%) |
Mar 30, 2015 | 54.90 | 55.26 | 54.52 | 54.63 | 307,335 | +0.00(+0.00%) |
Mar 27, 2015 | 54.34 | 55.00 | 54.01 | 54.63 | 380,304 | +0.16(+0.29%) |
Mar 26, 2015 | 54.38 | 54.99 | 54.01 | 54.47 | 485,615 | -0.19(-0.35%) |
Mar 25, 2015 | 55.80 | 55.80 | 54.44 | 54.66 | 453,177 | -0.67(-1.21%) |
Mar 24, 2015 | 54.84 | 55.35 | 54.31 | 55.33 | 383,003 | +0.35(+0.64%) |
Mar 23, 2015 | 54.72 | 55.65 | 54.65 | 54.98 | 491,149 | +0.26(+0.48%) |
Mar 20, 2015 | 53.98 | 55.04 | 53.58 | 54.72 | 726,488 | +1.16(+2.17%) |
Mar 19, 2015 | 53.00 | 53.66 | 52.75 | 53.56 | 337,523 | +0.57(+1.08%) |
Mar 18, 2015 | 52.76 | 53.22 | 52.60 | 52.99 | 367,729 | +0.00(+0.00%) |
Mar 17, 2015 | 53.44 | 53.47 | 52.66 | 52.99 | 535,671 | -0.14(-0.26%) |
Mar 16, 2015 | 54.77 | 54.77 | 52.90 | 53.13 | 794,361 | -1.26(-2.32%) |
Mar 13, 2015 | 54.05 | 54.64 | 53.17 | 54.39 | 325,732 | +0.53(+0.98%) |
Mar 12, 2015 | 53.61 | 54.27 | 53.50 | 53.86 | 417,517 | +0.58(+1.09%) |
Mar 11, 2015 | 51.75 | 53.93 | 51.75 | 53.28 | 468,678 | +1.65(+3.20%) |
Mar 10, 2015 | 51.27 | 52.48 | 50.91 | 51.63 | 665,685 | +0.05(+0.10%) |
Mar 09, 2015 | 49.77 | 52.08 | 49.67 | 51.58 | 587,914 | +2.00(+4.03%) |
Mar 06, 2015 | 49.77 | 50.09 | 49.32 | 49.58 | 381,793 | -0.39(-0.78%) |
Mar 05, 2015 | 48.50 | 50.09 | 47.85 | 49.97 | 513,728 | +1.68(+3.48%) |
Mar 04, 2015 | 49.65 | 49.74 | 47.84 | 48.29 | 753,437 | -1.45(-2.92%) |
Mar 03, 2015 | 51.00 | 53.41 | 48.90 | 49.74 | 1,355,615 | -0.55(-1.09%) |