Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 60.24 | 60.46 | 59.15 | 59.41 | 429,432 | -0.71(-1.18%) |
May 28, 2015 | 59.77 | 60.34 | 59.59 | 60.12 | 368,086 | +0.44(+0.74%) |
May 27, 2015 | 59.36 | 60.31 | 58.73 | 59.68 | 398,190 | +0.50(+0.85%) |
May 26, 2015 | 59.03 | 59.97 | 58.34 | 59.18 | 294,961 | +0.15(+0.25%) |
May 22, 2015 | 58.79 | 59.03 | 59.03 | 59.03 | 346,589 | +0.22(+0.38%) |
May 21, 2015 | 58.76 | 59.01 | 58.23 | 58.81 | 268,630 | +0.34(+0.58%) |
May 20, 2015 | 59.02 | 59.02 | 58.11 | 58.47 | 238,583 | -0.30(-0.51%) |
May 19, 2015 | 58.52 | 59.19 | 58.20 | 58.77 | 275,604 | +0.38(+0.65%) |
May 18, 2015 | 57.46 | 58.57 | 57.30 | 58.39 | 367,689 | +1.05(+1.82%) |
May 15, 2015 | 56.81 | 57.42 | 56.63 | 57.35 | 235,893 | +0.62(+1.10%) |
May 14, 2015 | 56.16 | 57.05 | 55.66 | 56.73 | 238,776 | +0.71(+1.27%) |
May 13, 2015 | 56.85 | 56.90 | 55.77 | 56.02 | 254,375 | -0.73(-1.30%) |
May 12, 2015 | 56.52 | 56.98 | 55.41 | 56.75 | 246,442 | -0.10(-0.17%) |
May 11, 2015 | 56.79 | 57.52 | 56.62 | 56.85 | 286,528 | +0.09(+0.15%) |
May 08, 2015 | 57.17 | 58.06 | 56.47 | 56.76 | 327,846 | -0.07(-0.12%) |
May 07, 2015 | 55.15 | 57.42 | 54.85 | 56.83 | 664,085 | +1.49(+2.69%) |
May 06, 2015 | 55.70 | 57.29 | 54.58 | 55.34 | 1,250,554 | +2.25(+4.24%) |
May 05, 2015 | 54.00 | 54.89 | 52.64 | 53.09 | 554,342 | -0.95(-1.76%) |
May 04, 2015 | 53.59 | 54.35 | 53.59 | 54.04 | 303,520 | +0.46(+0.85%) |
May 01, 2015 | 53.27 | 54.01 | 52.50 | 53.58 | 644,290 | +0.63(+1.19%) |
Apr 30, 2015 | 54.46 | 55.01 | 52.92 | 52.95 | 448,521 | -1.41(-2.60%) |
Apr 29, 2015 | 55.12 | 55.22 | 53.72 | 54.37 | 555,686 | -0.89(-1.61%) |
Apr 28, 2015 | 54.56 | 55.82 | 54.53 | 55.26 | 385,953 | +0.56(+1.03%) |
Apr 27, 2015 | 56.64 | 57.04 | 54.36 | 54.69 | 863,273 | -1.57(-2.79%) |
Apr 24, 2015 | 55.74 | 56.34 | 54.88 | 56.26 | 399,892 | +0.60(+1.08%) |
Apr 23, 2015 | 53.07 | 56.04 | 53.07 | 55.66 | 492,985 | +2.73(+5.15%) |
Apr 22, 2015 | 53.70 | 53.89 | 52.85 | 52.93 | 152,240 | -0.49(-0.92%) |
Apr 21, 2015 | 52.79 | 53.70 | 52.59 | 53.43 | 240,349 | +0.80(+1.52%) |
Apr 20, 2015 | 52.84 | 53.54 | 52.55 | 52.62 | 421,504 | -0.16(-0.31%) |
Apr 17, 2015 | 53.47 | 53.65 | 52.69 | 52.79 | 262,424 | -1.08(-2.00%) |
Apr 16, 2015 | 53.31 | 54.03 | 53.25 | 53.87 | 311,846 | +0.62(+1.17%) |
Apr 15, 2015 | 53.54 | 54.00 | 52.83 | 53.24 | 300,942 | -0.17(-0.32%) |
Apr 14, 2015 | 52.36 | 53.65 | 52.29 | 53.42 | 303,183 | +0.97(+1.84%) |
Apr 13, 2015 | 52.67 | 53.77 | 52.37 | 52.45 | 284,792 | -0.23(-0.44%) |
Apr 10, 2015 | 52.06 | 53.22 | 51.99 | 52.68 | 343,046 | +0.69(+1.33%) |
Apr 09, 2015 | 53.18 | 53.51 | 51.83 | 51.99 | 365,223 | -1.27(-2.38%) |
Apr 08, 2015 | 52.79 | 53.58 | 52.79 | 53.26 | 245,056 | +0.52(+0.98%) |
Apr 07, 2015 | 52.11 | 52.86 | 52.11 | 52.74 | 378,539 | +0.59(+1.12%) |
Apr 06, 2015 | 52.29 | 53.12 | 51.86 | 52.16 | 262,055 | -0.23(-0.44%) |
Apr 02, 2015 | 52.31 | 52.39 | 52.39 | 52.39 | 341,320 | +0.08(+0.15%) |
Apr 01, 2015 | 53.37 | 53.40 | 52.03 | 52.31 | 260,287 | -1.02(-1.91%) |
Mar 31, 2015 | 53.70 | 54.12 | 52.68 | 53.33 | 318,730 | -0.66(-1.21%) |
Mar 30, 2015 | 53.81 | 54.72 | 53.25 | 53.99 | 265,462 | +0.29(+0.55%) |
Mar 27, 2015 | 52.64 | 53.88 | 52.64 | 53.69 | 206,700 | +0.96(+1.82%) |
Mar 26, 2015 | 53.24 | 53.68 | 52.30 | 52.74 | 489,515 | -0.81(-1.51%) |
Mar 25, 2015 | 56.08 | 56.08 | 53.34 | 53.55 | 445,543 | -2.04(-3.68%) |
Mar 24, 2015 | 55.06 | 55.84 | 54.79 | 55.59 | 328,506 | +0.53(+0.97%) |
Mar 23, 2015 | 55.63 | 55.63 | 54.63 | 55.06 | 646,157 | -0.42(-0.76%) |
Mar 20, 2015 | 55.22 | 56.08 | 54.97 | 55.48 | 493,497 | +0.54(+0.99%) |
Mar 19, 2015 | 53.78 | 55.06 | 53.78 | 54.94 | 266,434 | +1.08(+2.00%) |
Mar 18, 2015 | 54.09 | 54.44 | 53.50 | 53.86 | 295,648 | -0.16(-0.29%) |
Mar 17, 2015 | 53.41 | 54.17 | 53.17 | 54.01 | 292,221 | +0.70(+1.31%) |
Mar 16, 2015 | 52.95 | 53.41 | 52.59 | 53.31 | 298,882 | +0.81(+1.54%) |
Mar 13, 2015 | 53.16 | 53.84 | 52.09 | 52.50 | 355,741 | -0.80(-1.51%) |
Mar 12, 2015 | 52.05 | 53.49 | 52.05 | 53.31 | 315,769 | +1.44(+2.78%) |
Mar 11, 2015 | 52.29 | 52.54 | 51.58 | 51.86 | 485,922 | -0.42(-0.81%) |
Mar 10, 2015 | 52.50 | 52.73 | 51.94 | 52.29 | 611,712 | -0.48(-0.92%) |
Mar 09, 2015 | 51.60 | 53.24 | 51.60 | 52.77 | 434,814 | +1.12(+2.17%) |
Mar 06, 2015 | 53.05 | 53.22 | 51.30 | 51.65 | 601,400 | -1.79(-3.34%) |
Mar 05, 2015 | 53.95 | 53.95 | 53.21 | 53.43 | 249,493 | -0.26(-0.48%) |
Mar 04, 2015 | 53.25 | 54.15 | 53.39 | 53.69 | 544,686 | +0.30(+0.57%) |
Mar 03, 2015 | 54.60 | 54.94 | 52.76 | 53.39 | 574,593 | -1.54(-2.80%) |