Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 57.85 | 57.96 | 57.40 | 57.72 | 2,909 | -0.11(-0.18%) |
May 28, 2015 | 59.56 | 59.56 | 57.80 | 57.82 | 13,465 | -1.04(-1.77%) |
May 27, 2015 | 59.15 | 59.15 | 58.57 | 58.87 | 6,376 | -0.03(-0.05%) |
May 26, 2015 | 59.80 | 59.81 | 58.79 | 58.89 | 13,742 | -0.77(-1.29%) |
May 22, 2015 | 59.43 | 59.66 | 59.66 | 59.66 | 2,320 | +0.37(+0.62%) |
May 21, 2015 | 60.36 | 60.36 | 59.29 | 59.29 | 11,452 | -0.71(-1.18%) |
May 20, 2015 | 59.85 | 60.03 | 59.77 | 60.00 | 3,844 | -0.12(-0.20%) |
May 19, 2015 | 60.90 | 60.90 | 59.86 | 60.12 | 4,216 | -0.40(-0.66%) |
May 18, 2015 | 60.28 | 60.93 | 60.10 | 60.52 | 9,443 | +0.40(+0.67%) |
May 15, 2015 | 60.23 | 60.60 | 59.40 | 60.12 | 17,740 | +0.27(+0.45%) |
May 14, 2015 | 60.10 | 60.20 | 59.85 | 59.85 | 10,640 | +0.37(+0.63%) |
May 13, 2015 | 60.52 | 60.52 | 59.48 | 59.48 | 11,200 | +0.96(+1.64%) |
May 12, 2015 | 58.41 | 58.79 | 58.41 | 58.52 | 2,130 | +0.05(+0.09%) |
May 11, 2015 | 59.48 | 59.48 | 58.33 | 58.47 | 2,120 | -0.75(-1.26%) |
May 08, 2015 | 59.79 | 59.79 | 58.60 | 59.21 | 3,042 | +0.64(+1.09%) |
May 07, 2015 | 59.32 | 59.45 | 58.41 | 58.57 | 3,742 | -0.45(-0.77%) |
May 06, 2015 | 59.43 | 59.56 | 58.87 | 59.03 | 2,746 | -1.15(-1.91%) |
May 05, 2015 | 60.15 | 60.47 | 60.07 | 60.18 | 2,045 | +0.03(+0.04%) |
May 04, 2015 | 60.50 | 60.50 | 59.77 | 60.15 | 4,134 | -0.21(-0.35%) |
May 01, 2015 | 59.88 | 60.36 | 59.85 | 60.36 | 2,746 | +0.59(+0.98%) |
Apr 30, 2015 | 59.53 | 60.39 | 59.43 | 59.77 | 2,301 | -0.11(-0.18%) |
Apr 29, 2015 | 59.08 | 59.97 | 59.08 | 59.88 | 1,461 | +0.64(+1.07%) |
Apr 28, 2015 | 59.19 | 59.27 | 59.00 | 59.25 | 2,123 | -0.02(-0.04%) |
Apr 27, 2015 | 59.75 | 59.80 | 59.27 | 59.27 | 5,080 | -0.19(-0.31%) |
Apr 24, 2015 | 59.20 | 59.51 | 59.16 | 59.45 | 1,964 | +0.24(+0.41%) |
Apr 23, 2015 | 59.32 | 59.32 | 58.95 | 59.21 | 2,593 | +0.61(+1.05%) |
Apr 22, 2015 | 59.72 | 59.72 | 58.33 | 58.60 | 3,378 | +0.03(+0.05%) |
Apr 21, 2015 | 58.79 | 58.79 | 58.49 | 58.57 | 33,456 | -0.40(-0.68%) |
Apr 20, 2015 | 59.40 | 59.40 | 58.76 | 58.97 | 3,135 | +0.61(+1.05%) |
Apr 17, 2015 | 58.65 | 58.65 | 58.36 | 58.36 | 3,604 | -0.62(-1.05%) |
Apr 16, 2015 | 59.61 | 59.61 | 58.44 | 58.98 | 3,573 | -0.01(-0.02%) |
Apr 15, 2015 | 57.88 | 59.13 | 57.88 | 58.99 | 3,138 | +0.90(+1.54%) |
Apr 14, 2015 | 57.32 | 58.25 | 57.32 | 58.09 | 2,208 | +0.91(+1.59%) |
Apr 13, 2015 | 57.50 | 57.53 | 57.18 | 57.18 | 815 | -0.03(-0.05%) |
Apr 10, 2015 | 57.05 | 57.21 | 57.05 | 57.21 | 823 | +0.11(+0.19%) |
Apr 09, 2015 | 56.92 | 57.10 | 56.60 | 57.10 | 1,364 | +0.40(+0.71%) |
Apr 08, 2015 | 56.78 | 56.78 | 56.51 | 56.70 | 953 | +0.00(+0.00%) |
Apr 07, 2015 | 57.18 | 57.18 | 56.68 | 56.70 | 1,498 | -1.10(-1.90%) |
Apr 06, 2015 | 57.32 | 58.04 | 57.32 | 57.80 | 5,164 | +0.48(+0.84%) |
Apr 02, 2015 | 58.63 | 57.32 | 57.32 | 57.32 | 2,469 | +0.13(+0.23%) |
Apr 01, 2015 | 58.17 | 58.17 | 57.18 | 57.18 | 1,953 | -0.29(-0.51%) |
Mar 31, 2015 | 57.45 | 58.01 | 57.45 | 57.48 | 6,441 | -0.08(-0.14%) |
Mar 30, 2015 | 57.32 | 57.69 | 57.32 | 57.56 | 898 | +0.94(+1.65%) |
Mar 27, 2015 | 56.78 | 57.40 | 56.54 | 56.62 | 1,626 | -0.29(-0.52%) |
Mar 26, 2015 | 57.05 | 57.08 | 57.05 | 56.92 | 780 | +0.21(+0.38%) |
Mar 25, 2015 | 56.94 | 57.16 | 56.70 | 56.70 | 922 | +0.19(+0.33%) |
Mar 24, 2015 | 57.58 | 57.58 | 56.46 | 56.51 | 6,524 | -1.02(-1.76%) |
Mar 23, 2015 | 56.51 | 57.53 | 56.49 | 57.53 | 692 | +1.42(+2.52%) |
Mar 20, 2015 | 56.38 | 56.38 | 56.11 | 56.11 | 1,534 | +0.45(+0.82%) |
Mar 19, 2015 | 56.19 | 56.19 | 55.50 | 55.66 | 1,567 | -0.86(-1.51%) |
Mar 18, 2015 | 55.05 | 56.70 | 54.83 | 56.51 | 1,858 | +1.19(+2.15%) |
Mar 17, 2015 | 54.75 | 55.33 | 54.75 | 55.33 | 224 | +0.66(+1.20%) |
Mar 16, 2015 | 54.24 | 54.67 | 54.24 | 54.67 | 263 | +0.43(+0.79%) |
Mar 13, 2015 | 54.78 | 54.78 | 54.24 | 54.24 | 3,332 | -0.94(-1.70%) |
Mar 12, 2015 | 55.77 | 55.77 | 55.18 | 55.18 | 767 | -0.59(-1.05%) |
Mar 11, 2015 | 56.78 | 56.78 | 55.77 | 55.77 | 698 | -1.18(-2.06%) |
Mar 10, 2015 | 55.37 | 56.94 | 55.37 | 56.94 | 1,543 | -0.21(-0.37%) |
Mar 09, 2015 | 59.49 | 59.49 | 57.16 | 57.16 | 2,330 | -1.23(-2.11%) |
Mar 06, 2015 | 59.37 | 59.37 | 57.80 | 58.39 | 1,412 | -1.07(-1.80%) |
Mar 05, 2015 | 59.72 | 59.72 | 59.45 | 59.45 | 368 | +0.56(+0.95%) |
Mar 04, 2015 | 60.28 | 59.35 | 58.52 | 58.89 | 1,809 | -0.45(-0.77%) |
Mar 03, 2015 | 59.19 | 59.45 | 59.19 | 59.35 | 227 | +0.43(+0.73%) |