Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 58.31 | 58.47 | 57.65 | 58.28 | 413,113 | -0.01(-0.02%) |
May 28, 2015 | 58.27 | 58.52 | 58.00 | 58.29 | 186,595 | -0.05(-0.09%) |
May 27, 2015 | 57.49 | 58.38 | 57.25 | 58.35 | 407,532 | +0.85(+1.48%) |
May 26, 2015 | 57.83 | 58.42 | 57.42 | 57.49 | 536,092 | -0.81(-1.38%) |
May 22, 2015 | 58.20 | 58.30 | 58.30 | 58.30 | 402,764 | +0.10(+0.17%) |
May 21, 2015 | 58.39 | 58.66 | 58.02 | 58.20 | 502,198 | -0.12(-0.20%) |
May 20, 2015 | 58.51 | 58.89 | 58.30 | 58.32 | 215,926 | -0.22(-0.38%) |
May 19, 2015 | 58.71 | 59.10 | 58.05 | 58.54 | 306,555 | -0.06(-0.11%) |
May 18, 2015 | 58.02 | 58.70 | 57.75 | 58.60 | 388,189 | +0.59(+1.01%) |
May 15, 2015 | 58.39 | 58.83 | 57.83 | 58.02 | 457,513 | -0.52(-0.88%) |
May 14, 2015 | 58.15 | 58.59 | 57.88 | 58.53 | 353,603 | +0.54(+0.92%) |
May 13, 2015 | 58.24 | 58.69 | 57.90 | 58.00 | 303,779 | +0.01(+0.02%) |
May 12, 2015 | 57.88 | 58.24 | 57.24 | 57.99 | 371,403 | -0.13(-0.23%) |
May 11, 2015 | 57.85 | 58.40 | 57.85 | 58.12 | 462,542 | +0.06(+0.11%) |
May 08, 2015 | 58.70 | 59.38 | 57.49 | 58.06 | 866,179 | -0.82(-1.39%) |
May 07, 2015 | 55.00 | 59.12 | 53.62 | 58.88 | 1,465,692 | -0.97(-1.62%) |
May 06, 2015 | 59.12 | 59.95 | 58.98 | 59.85 | 349,963 | +0.72(+1.22%) |
May 05, 2015 | 59.82 | 60.23 | 59.01 | 59.13 | 429,387 | -0.82(-1.37%) |
May 04, 2015 | 59.76 | 60.29 | 59.76 | 59.95 | 291,364 | +0.21(+0.36%) |
May 01, 2015 | 59.53 | 60.14 | 59.08 | 59.74 | 174,462 | +0.40(+0.68%) |
Apr 30, 2015 | 59.84 | 60.29 | 59.20 | 59.34 | 375,034 | -0.85(-1.41%) |
Apr 29, 2015 | 60.27 | 60.90 | 60.01 | 60.18 | 305,406 | -0.44(-0.72%) |
Apr 28, 2015 | 59.85 | 60.67 | 59.85 | 60.62 | 253,878 | +0.62(+1.04%) |
Apr 27, 2015 | 60.21 | 60.43 | 59.75 | 60.00 | 286,028 | -0.18(-0.30%) |
Apr 24, 2015 | 60.73 | 60.73 | 59.95 | 60.17 | 399,917 | -0.62(-1.01%) |
Apr 23, 2015 | 60.62 | 61.00 | 60.43 | 60.79 | 266,128 | +0.10(+0.16%) |
Apr 22, 2015 | 60.39 | 60.75 | 60.15 | 60.69 | 208,233 | +0.29(+0.49%) |
Apr 21, 2015 | 60.01 | 60.53 | 59.89 | 60.40 | 450,880 | +0.54(+0.89%) |
Apr 20, 2015 | 59.99 | 60.30 | 59.67 | 59.86 | 250,681 | +0.37(+0.61%) |
Apr 17, 2015 | 59.87 | 59.88 | 59.03 | 59.50 | 243,015 | -0.57(-0.95%) |
Apr 16, 2015 | 60.18 | 60.34 | 59.84 | 60.07 | 308,613 | -0.26(-0.43%) |
Apr 15, 2015 | 61.25 | 61.45 | 60.33 | 60.33 | 414,587 | -0.70(-1.15%) |
Apr 14, 2015 | 60.69 | 61.07 | 60.35 | 61.03 | 407,822 | +0.23(+0.38%) |
Apr 13, 2015 | 60.67 | 61.12 | 60.49 | 60.80 | 390,838 | +0.11(+0.18%) |
Apr 10, 2015 | 61.22 | 61.32 | 60.46 | 60.69 | 410,939 | -0.35(-0.57%) |
Apr 09, 2015 | 61.42 | 61.73 | 60.57 | 61.04 | 573,399 | -0.58(-0.94%) |
Apr 08, 2015 | 61.97 | 62.01 | 61.18 | 61.62 | 550,376 | -0.23(-0.38%) |
Apr 07, 2015 | 62.50 | 62.61 | 61.72 | 61.85 | 327,193 | -0.68(-1.08%) |
Apr 06, 2015 | 61.89 | 62.65 | 61.86 | 62.53 | 481,136 | +0.36(+0.57%) |
Apr 02, 2015 | 62.13 | 62.17 | 62.17 | 62.17 | 399,154 | +0.07(+0.11%) |
Apr 01, 2015 | 62.46 | 62.46 | 61.27 | 62.10 | 352,065 | -0.25(-0.40%) |
Mar 31, 2015 | 62.07 | 62.37 | 61.99 | 62.35 | 725,642 | +0.20(+0.32%) |
Mar 30, 2015 | 61.52 | 62.54 | 61.42 | 62.16 | 284,204 | +0.88(+1.44%) |
Mar 27, 2015 | 61.50 | 61.52 | 60.93 | 61.27 | 242,224 | -0.14(-0.23%) |
Mar 26, 2015 | 60.72 | 61.63 | 60.48 | 61.41 | 315,961 | +0.33(+0.54%) |
Mar 25, 2015 | 61.86 | 62.07 | 61.00 | 61.08 | 720,306 | -0.81(-1.31%) |
Mar 24, 2015 | 62.28 | 62.28 | 61.51 | 61.90 | 537,142 | -0.56(-0.90%) |
Mar 23, 2015 | 62.33 | 62.46 | 62.02 | 62.46 | 433,355 | +0.04(+0.06%) |
Mar 20, 2015 | 62.16 | 62.61 | 61.86 | 62.42 | 759,443 | +0.55(+0.89%) |
Mar 19, 2015 | 61.44 | 62.01 | 60.94 | 61.87 | 331,535 | +0.44(+0.71%) |
Mar 18, 2015 | 60.17 | 61.59 | 59.94 | 61.43 | 427,576 | +1.05(+1.74%) |
Mar 17, 2015 | 60.18 | 60.49 | 60.02 | 60.38 | 370,087 | +0.01(+0.01%) |
Mar 16, 2015 | 59.76 | 60.40 | 59.59 | 60.37 | 352,177 | +0.95(+1.59%) |
Mar 13, 2015 | 60.22 | 60.22 | 59.18 | 59.43 | 333,179 | -0.82(-1.36%) |
Mar 12, 2015 | 59.63 | 60.40 | 59.41 | 60.25 | 305,330 | +0.95(+1.59%) |
Mar 11, 2015 | 59.08 | 59.33 | 58.75 | 59.30 | 400,534 | +0.45(+0.76%) |
Mar 10, 2015 | 58.99 | 59.22 | 58.69 | 58.85 | 384,350 | -0.78(-1.30%) |
Mar 09, 2015 | 59.40 | 60.38 | 59.01 | 59.63 | 289,221 | +0.41(+0.69%) |
Mar 06, 2015 | 59.42 | 59.74 | 58.98 | 59.22 | 233,020 | -0.56(-0.94%) |
Mar 05, 2015 | 59.30 | 59.84 | 58.83 | 59.78 | 284,011 | +0.71(+1.21%) |
Mar 04, 2015 | 59.29 | 59.57 | 59.02 | 59.07 | 363,709 | -0.33(-0.56%) |
Mar 03, 2015 | 59.78 | 59.82 | 59.34 | 59.40 | 438,010 | -0.42(-0.70%) |