Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 59.57 | 59.57 | 58.83 | 59.10 | 141,097 | -0.49(-0.82%) |
May 28, 2015 | 59.82 | 59.82 | 59.37 | 59.59 | 30,623 | -0.12(-0.20%) |
May 27, 2015 | 59.54 | 59.73 | 59.38 | 59.71 | 36,209 | +0.31(+0.52%) |
May 26, 2015 | 59.93 | 59.93 | 59.29 | 59.41 | 41,437 | -0.70(-1.16%) |
May 22, 2015 | 60.64 | 60.11 | 60.11 | 60.11 | 73,838 | -0.46(-0.75%) |
May 21, 2015 | 60.29 | 60.64 | 60.26 | 60.57 | 64,253 | +0.22(+0.37%) |
May 20, 2015 | 60.36 | 60.58 | 60.26 | 60.34 | 79,763 | -0.04(-0.07%) |
May 19, 2015 | 60.44 | 60.52 | 60.24 | 60.39 | 121,969 | +0.06(+0.10%) |
May 18, 2015 | 60.23 | 60.36 | 60.01 | 60.32 | 37,900 | +0.19(+0.32%) |
May 15, 2015 | 60.29 | 60.29 | 59.94 | 60.13 | 32,639 | -0.05(-0.08%) |
May 14, 2015 | 59.74 | 60.22 | 59.67 | 60.18 | 55,886 | +0.79(+1.33%) |
May 13, 2015 | 59.40 | 59.53 | 59.29 | 59.39 | 45,697 | +0.14(+0.23%) |
May 12, 2015 | 59.04 | 59.42 | 58.74 | 59.25 | 36,748 | -0.07(-0.12%) |
May 11, 2015 | 59.13 | 59.61 | 59.13 | 59.33 | 69,739 | +0.13(+0.22%) |
May 08, 2015 | 58.81 | 59.24 | 58.81 | 59.19 | 135,465 | +0.82(+1.41%) |
May 07, 2015 | 58.29 | 58.50 | 58.11 | 58.37 | 58,073 | +0.01(+0.02%) |
May 06, 2015 | 58.52 | 58.56 | 58.09 | 58.36 | 109,293 | +0.03(+0.05%) |
May 05, 2015 | 58.95 | 59.06 | 58.24 | 58.33 | 49,072 | -0.71(-1.21%) |
May 04, 2015 | 58.88 | 59.27 | 58.87 | 59.05 | 118,073 | +0.14(+0.24%) |
May 01, 2015 | 58.74 | 58.95 | 58.49 | 58.91 | 103,050 | +0.52(+0.88%) |
Apr 30, 2015 | 59.59 | 59.59 | 58.22 | 58.39 | 138,641 | -1.05(-1.76%) |
Apr 29, 2015 | 59.75 | 59.89 | 59.33 | 59.44 | 145,607 | -0.38(-0.63%) |
Apr 28, 2015 | 59.71 | 59.82 | 59.28 | 59.82 | 40,475 | +0.11(+0.18%) |
Apr 27, 2015 | 60.06 | 60.27 | 59.67 | 59.71 | 96,197 | -0.16(-0.26%) |
Apr 24, 2015 | 60.41 | 60.41 | 59.86 | 59.87 | 148,495 | -0.43(-0.72%) |
Apr 23, 2015 | 60.36 | 60.48 | 60.02 | 60.30 | 50,047 | +0.00(+0.00%) |
Apr 22, 2015 | 60.33 | 60.33 | 59.78 | 60.30 | 52,404 | -0.02(-0.04%) |
Apr 21, 2015 | 60.48 | 60.63 | 60.13 | 60.32 | 64,724 | +0.06(+0.10%) |
Apr 20, 2015 | 59.90 | 60.37 | 59.88 | 60.26 | 97,651 | +0.74(+1.25%) |
Apr 17, 2015 | 60.29 | 60.29 | 59.40 | 59.52 | 130,500 | -1.01(-1.66%) |
Apr 16, 2015 | 60.51 | 60.72 | 60.26 | 60.52 | 48,544 | -0.09(-0.15%) |
Apr 15, 2015 | 60.52 | 60.88 | 60.48 | 60.61 | 52,672 | +0.10(+0.16%) |
Apr 14, 2015 | 60.54 | 60.64 | 60.14 | 60.51 | 173,203 | -0.08(-0.13%) |
Apr 13, 2015 | 60.94 | 61.19 | 60.52 | 60.59 | 49,253 | -0.38(-0.63%) |
Apr 10, 2015 | 60.94 | 61.06 | 60.70 | 60.97 | 53,852 | +0.12(+0.20%) |
Apr 09, 2015 | 60.90 | 61.10 | 60.43 | 60.85 | 113,824 | +0.02(+0.03%) |
Apr 08, 2015 | 60.49 | 60.91 | 60.48 | 60.83 | 55,479 | +0.41(+0.68%) |
Apr 07, 2015 | 60.63 | 60.94 | 60.42 | 60.42 | 148,748 | -0.16(-0.26%) |
Apr 06, 2015 | 59.84 | 60.72 | 59.83 | 60.58 | 462,904 | +0.55(+0.92%) |
Apr 02, 2015 | 60.23 | 60.03 | 60.03 | 60.03 | 46,688 | +0.12(+0.19%) |
Apr 01, 2015 | 60.10 | 60.10 | 59.30 | 59.91 | 226,959 | -0.27(-0.45%) |
Mar 31, 2015 | 60.55 | 60.55 | 60.15 | 60.18 | 317,087 | -0.52(-0.85%) |
Mar 30, 2015 | 60.32 | 60.90 | 60.13 | 60.70 | 183,645 | +0.76(+1.27%) |
Mar 27, 2015 | 59.42 | 59.99 | 59.42 | 59.93 | 34,372 | +0.56(+0.94%) |
Mar 26, 2015 | 58.95 | 59.48 | 58.67 | 59.38 | 55,039 | +0.14(+0.24%) |
Mar 25, 2015 | 60.54 | 60.54 | 59.23 | 59.23 | 240,544 | -1.16(-1.93%) |
Mar 24, 2015 | 60.25 | 60.65 | 60.19 | 60.40 | 185,992 | +0.02(+0.03%) |
Mar 23, 2015 | 60.61 | 60.68 | 60.37 | 60.38 | 49,179 | -0.22(-0.36%) |
Mar 20, 2015 | 60.59 | 60.78 | 60.32 | 60.60 | 230,546 | +0.40(+0.67%) |
Mar 19, 2015 | 60.46 | 60.46 | 59.99 | 60.19 | 95,699 | -0.27(-0.44%) |
Mar 18, 2015 | 59.85 | 60.63 | 59.42 | 60.46 | 207,189 | +0.60(+0.99%) |
Mar 17, 2015 | 59.84 | 59.92 | 59.56 | 59.86 | 81,538 | +0.00(+0.00%) |
Mar 16, 2015 | 59.39 | 59.89 | 59.39 | 59.86 | 179,483 | +0.71(+1.20%) |
Mar 13, 2015 | 59.66 | 59.67 | 58.77 | 59.15 | 39,857 | -0.51(-0.85%) |
Mar 12, 2015 | 59.12 | 59.68 | 59.12 | 59.66 | 97,201 | +0.74(+1.25%) |
Mar 11, 2015 | 59.03 | 59.03 | 58.78 | 58.93 | 44,878 | +0.19(+0.32%) |
Mar 10, 2015 | 59.19 | 59.22 | 58.74 | 58.74 | 96,926 | -0.95(-1.59%) |
Mar 09, 2015 | 59.12 | 59.87 | 59.12 | 59.69 | 62,182 | +0.54(+0.91%) |
Mar 06, 2015 | 59.89 | 59.89 | 59.00 | 59.15 | 164,453 | -0.69(-1.15%) |
Mar 05, 2015 | 59.70 | 59.99 | 59.66 | 59.84 | 113,160 | +0.09(+0.15%) |
Mar 04, 2015 | 59.81 | 59.91 | 59.61 | 59.74 | 279,951 | -0.25(-0.42%) |
Mar 03, 2015 | 60.42 | 60.42 | 59.79 | 60.00 | 173,081 | -0.51(-0.85%) |