Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 58.30 | 58.46 | 57.64 | 58.27 | 413,190 | -0.01(-0.02%) |
May 28, 2015 | 58.26 | 58.51 | 57.99 | 58.28 | 186,630 | -0.05(-0.09%) |
May 27, 2015 | 57.48 | 58.37 | 57.24 | 58.33 | 407,608 | +0.85(+1.48%) |
May 26, 2015 | 57.82 | 58.41 | 57.41 | 57.48 | 536,191 | -0.81(-1.38%) |
May 22, 2015 | 58.19 | 58.29 | 58.29 | 58.29 | 402,839 | +0.10(+0.17%) |
May 21, 2015 | 58.38 | 58.65 | 58.01 | 58.19 | 502,291 | -0.12(-0.20%) |
May 20, 2015 | 58.50 | 58.88 | 58.29 | 58.31 | 215,966 | -0.22(-0.38%) |
May 19, 2015 | 58.70 | 59.08 | 58.04 | 58.53 | 306,612 | -0.06(-0.11%) |
May 18, 2015 | 58.00 | 58.69 | 57.74 | 58.59 | 388,261 | +0.59(+1.01%) |
May 15, 2015 | 58.38 | 58.82 | 57.82 | 58.00 | 457,598 | -0.52(-0.88%) |
May 14, 2015 | 58.14 | 58.58 | 57.87 | 58.52 | 353,668 | +0.54(+0.92%) |
May 13, 2015 | 58.23 | 58.68 | 57.89 | 57.99 | 303,836 | +0.01(+0.02%) |
May 12, 2015 | 57.87 | 58.23 | 57.23 | 57.98 | 371,472 | -0.13(-0.23%) |
May 11, 2015 | 57.84 | 58.39 | 57.84 | 58.11 | 462,628 | +0.06(+0.11%) |
May 08, 2015 | 58.69 | 59.37 | 57.48 | 58.05 | 866,340 | -0.82(-1.39%) |
May 07, 2015 | 54.99 | 59.11 | 53.61 | 58.87 | 1,465,965 | -0.97(-1.62%) |
May 06, 2015 | 59.11 | 59.94 | 58.97 | 59.84 | 350,028 | +0.72(+1.22%) |
May 05, 2015 | 59.81 | 60.22 | 58.99 | 59.12 | 429,467 | -0.82(-1.37%) |
May 04, 2015 | 59.74 | 60.28 | 59.74 | 59.94 | 291,419 | +0.21(+0.36%) |
May 01, 2015 | 59.52 | 60.13 | 59.07 | 59.73 | 174,494 | +0.40(+0.68%) |
Apr 30, 2015 | 59.83 | 60.28 | 59.19 | 59.32 | 375,104 | -0.85(-1.41%) |
Apr 29, 2015 | 60.26 | 60.89 | 59.99 | 60.17 | 305,463 | -0.44(-0.72%) |
Apr 28, 2015 | 59.84 | 60.66 | 59.84 | 60.61 | 253,925 | +0.62(+1.04%) |
Apr 27, 2015 | 60.20 | 60.42 | 59.74 | 59.98 | 286,081 | -0.18(-0.30%) |
Apr 24, 2015 | 60.72 | 60.72 | 59.94 | 60.16 | 399,992 | -0.62(-1.01%) |
Apr 23, 2015 | 60.61 | 60.99 | 60.42 | 60.78 | 266,178 | +0.10(+0.16%) |
Apr 22, 2015 | 60.38 | 60.74 | 60.14 | 60.68 | 208,272 | +0.29(+0.49%) |
Apr 21, 2015 | 59.99 | 60.52 | 59.88 | 60.39 | 450,964 | +0.54(+0.89%) |
Apr 20, 2015 | 59.98 | 60.29 | 59.65 | 59.85 | 250,728 | +0.37(+0.61%) |
Apr 17, 2015 | 59.86 | 59.87 | 59.02 | 59.49 | 243,060 | -0.57(-0.95%) |
Apr 16, 2015 | 60.17 | 60.32 | 59.83 | 60.06 | 308,670 | -0.26(-0.43%) |
Apr 15, 2015 | 61.24 | 61.44 | 60.31 | 60.31 | 414,664 | -0.70(-1.15%) |
Apr 14, 2015 | 60.68 | 61.06 | 60.34 | 61.02 | 407,898 | +0.23(+0.38%) |
Apr 13, 2015 | 60.65 | 61.11 | 60.48 | 60.79 | 390,911 | +0.11(+0.18%) |
Apr 10, 2015 | 61.21 | 61.31 | 60.45 | 60.68 | 411,016 | -0.35(-0.57%) |
Apr 09, 2015 | 61.41 | 61.72 | 60.56 | 61.03 | 573,505 | -0.58(-0.94%) |
Apr 08, 2015 | 61.96 | 62.00 | 61.17 | 61.61 | 550,479 | -0.23(-0.37%) |
Apr 07, 2015 | 62.49 | 62.60 | 61.71 | 61.84 | 327,254 | -0.68(-1.08%) |
Apr 06, 2015 | 61.88 | 62.64 | 61.85 | 62.52 | 481,225 | +0.36(+0.57%) |
Apr 02, 2015 | 62.12 | 62.16 | 62.16 | 62.16 | 399,228 | +0.07(+0.11%) |
Apr 01, 2015 | 62.45 | 62.45 | 61.26 | 62.09 | 352,130 | -0.25(-0.40%) |
Mar 31, 2015 | 62.06 | 62.36 | 61.98 | 62.34 | 725,777 | +0.20(+0.32%) |
Mar 30, 2015 | 61.51 | 62.53 | 61.41 | 62.14 | 284,257 | +0.88(+1.44%) |
Mar 27, 2015 | 61.49 | 61.50 | 60.92 | 61.26 | 242,269 | -0.14(-0.23%) |
Mar 26, 2015 | 60.71 | 61.62 | 60.47 | 61.40 | 316,020 | +0.33(+0.54%) |
Mar 25, 2015 | 61.85 | 62.05 | 60.99 | 61.07 | 720,440 | -0.81(-1.31%) |
Mar 24, 2015 | 62.27 | 62.27 | 61.50 | 61.88 | 537,242 | -0.56(-0.90%) |
Mar 23, 2015 | 62.32 | 62.45 | 62.01 | 62.45 | 433,436 | +0.04(+0.06%) |
Mar 20, 2015 | 62.14 | 62.60 | 61.85 | 62.41 | 759,585 | +0.55(+0.89%) |
Mar 19, 2015 | 61.43 | 62.00 | 60.93 | 61.86 | 331,597 | +0.44(+0.71%) |
Mar 18, 2015 | 60.16 | 61.58 | 59.93 | 61.42 | 427,655 | +1.05(+1.74%) |
Mar 17, 2015 | 60.17 | 60.48 | 60.01 | 60.37 | 370,155 | +0.01(+0.01%) |
Mar 16, 2015 | 59.74 | 60.39 | 59.57 | 60.36 | 352,242 | +0.95(+1.59%) |
Mar 13, 2015 | 60.21 | 60.21 | 59.16 | 59.41 | 333,241 | -0.82(-1.36%) |
Mar 12, 2015 | 59.62 | 60.39 | 59.40 | 60.23 | 305,386 | +0.95(+1.59%) |
Mar 11, 2015 | 59.07 | 59.32 | 58.74 | 59.29 | 400,608 | +0.45(+0.76%) |
Mar 10, 2015 | 58.98 | 59.21 | 58.68 | 58.84 | 384,422 | -0.78(-1.30%) |
Mar 09, 2015 | 59.39 | 60.37 | 59.00 | 59.62 | 289,275 | +0.41(+0.69%) |
Mar 06, 2015 | 59.41 | 59.73 | 58.97 | 59.21 | 233,063 | -0.56(-0.94%) |
Mar 05, 2015 | 59.29 | 59.82 | 58.82 | 59.77 | 284,064 | +0.71(+1.21%) |
Mar 04, 2015 | 59.28 | 59.56 | 59.01 | 59.06 | 363,776 | -0.33(-0.56%) |
Mar 03, 2015 | 59.77 | 59.81 | 59.33 | 59.39 | 438,092 | -0.42(-0.70%) |