Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 57.32 | 57.69 | 56.28 | 56.37 | 159,377 | -1.09(-1.89%) |
May 28, 2015 | 57.60 | 57.88 | 56.99 | 57.46 | 51,331 | -0.31(-0.53%) |
May 27, 2015 | 57.31 | 57.90 | 56.98 | 57.77 | 120,252 | +0.47(+0.82%) |
May 26, 2015 | 57.68 | 57.68 | 56.99 | 57.30 | 100,673 | -0.62(-1.07%) |
May 22, 2015 | 57.94 | 57.91 | 57.91 | 57.91 | 59,781 | -0.29(-0.49%) |
May 21, 2015 | 58.86 | 58.86 | 57.89 | 58.20 | 77,852 | -0.54(-0.92%) |
May 20, 2015 | 58.91 | 59.15 | 58.61 | 58.74 | 93,481 | -0.08(-0.13%) |
May 19, 2015 | 58.60 | 58.91 | 58.31 | 58.81 | 112,671 | +0.10(+0.17%) |
May 18, 2015 | 58.05 | 58.85 | 58.05 | 58.71 | 94,565 | +0.34(+0.58%) |
May 15, 2015 | 58.14 | 58.66 | 57.78 | 58.38 | 99,324 | +0.36(+0.62%) |
May 14, 2015 | 56.99 | 58.21 | 56.99 | 58.01 | 86,243 | +1.19(+2.09%) |
May 13, 2015 | 57.84 | 58.05 | 56.71 | 56.83 | 65,090 | -0.63(-1.10%) |
May 12, 2015 | 57.35 | 57.62 | 56.46 | 57.46 | 105,311 | -0.05(-0.08%) |
May 11, 2015 | 58.75 | 58.93 | 57.44 | 57.50 | 133,387 | -1.40(-2.38%) |
May 08, 2015 | 59.03 | 59.93 | 58.73 | 58.91 | 86,447 | +0.68(+1.17%) |
May 07, 2015 | 57.23 | 58.49 | 57.13 | 58.23 | 163,954 | +0.96(+1.67%) |
May 06, 2015 | 57.33 | 57.57 | 56.61 | 57.27 | 155,292 | -0.11(-0.19%) |
May 05, 2015 | 58.61 | 58.90 | 56.90 | 57.38 | 149,184 | -1.47(-2.49%) |
May 04, 2015 | 59.03 | 59.46 | 58.23 | 58.85 | 86,144 | +0.05(+0.08%) |
May 01, 2015 | 58.91 | 59.51 | 58.74 | 58.80 | 102,065 | -0.08(-0.13%) |
Apr 30, 2015 | 59.49 | 59.49 | 58.54 | 58.88 | 149,545 | -1.06(-1.78%) |
Apr 29, 2015 | 61.71 | 61.71 | 59.57 | 59.94 | 228,070 | -1.85(-3.00%) |
Apr 28, 2015 | 61.71 | 61.85 | 61.21 | 61.79 | 94,134 | +0.25(+0.40%) |
Apr 27, 2015 | 61.58 | 61.96 | 61.12 | 61.54 | 107,350 | +0.25(+0.42%) |
Apr 24, 2015 | 61.45 | 61.84 | 61.03 | 61.29 | 50,263 | +0.15(+0.24%) |
Apr 23, 2015 | 61.20 | 61.54 | 60.92 | 61.14 | 34,499 | -0.17(-0.28%) |
Apr 22, 2015 | 61.26 | 61.76 | 60.90 | 61.31 | 89,055 | -0.07(-0.11%) |
Apr 21, 2015 | 61.99 | 62.41 | 61.16 | 61.38 | 125,986 | -0.46(-0.75%) |
Apr 20, 2015 | 61.49 | 62.38 | 61.38 | 61.85 | 86,242 | +0.52(+0.84%) |
Apr 17, 2015 | 61.54 | 61.78 | 60.61 | 61.33 | 114,579 | -0.52(-0.84%) |
Apr 16, 2015 | 61.78 | 62.17 | 61.60 | 61.85 | 67,518 | -0.12(-0.19%) |
Apr 15, 2015 | 62.82 | 62.82 | 61.53 | 61.96 | 134,396 | -0.52(-0.84%) |
Apr 14, 2015 | 62.36 | 62.70 | 61.94 | 62.49 | 126,913 | +0.32(+0.52%) |
Apr 13, 2015 | 62.39 | 62.84 | 62.16 | 62.16 | 76,470 | -0.15(-0.25%) |
Apr 10, 2015 | 62.80 | 62.99 | 62.07 | 62.32 | 65,953 | -0.13(-0.21%) |
Apr 09, 2015 | 64.26 | 64.26 | 62.35 | 62.45 | 84,389 | -1.81(-2.82%) |
Apr 08, 2015 | 63.64 | 64.49 | 63.33 | 64.26 | 225,832 | +0.90(+1.42%) |
Apr 07, 2015 | 64.56 | 64.56 | 63.27 | 63.36 | 109,263 | -1.11(-1.72%) |
Apr 06, 2015 | 64.07 | 64.97 | 64.07 | 64.47 | 79,326 | +0.25(+0.40%) |
Apr 02, 2015 | 64.06 | 64.21 | 64.21 | 64.21 | 168,063 | +0.05(+0.08%) |
Apr 01, 2015 | 63.97 | 64.53 | 63.10 | 64.16 | 217,925 | +0.12(+0.19%) |
Mar 31, 2015 | 63.89 | 64.68 | 63.50 | 64.04 | 123,050 | -0.24(-0.37%) |
Mar 30, 2015 | 63.63 | 64.34 | 63.37 | 64.27 | 77,857 | +0.92(+1.45%) |
Mar 27, 2015 | 62.92 | 63.50 | 62.78 | 63.36 | 102,969 | +0.40(+0.64%) |
Mar 26, 2015 | 63.46 | 63.58 | 62.80 | 62.96 | 112,781 | -0.40(-0.63%) |
Mar 25, 2015 | 64.99 | 64.99 | 63.16 | 63.36 | 129,949 | -1.32(-2.04%) |
Mar 24, 2015 | 65.01 | 65.08 | 64.21 | 64.68 | 128,649 | -0.32(-0.49%) |
Mar 23, 2015 | 64.74 | 65.36 | 64.26 | 64.99 | 132,478 | +0.25(+0.39%) |
Mar 20, 2015 | 63.26 | 64.80 | 63.16 | 64.74 | 149,299 | +1.65(+2.62%) |
Mar 19, 2015 | 62.60 | 63.48 | 62.18 | 63.09 | 121,171 | +0.12(+0.20%) |
Mar 18, 2015 | 61.61 | 63.36 | 61.15 | 62.96 | 117,115 | +1.20(+1.94%) |
Mar 17, 2015 | 61.62 | 61.93 | 61.39 | 61.77 | 130,732 | +0.13(+0.21%) |
Mar 16, 2015 | 60.84 | 61.87 | 60.59 | 61.64 | 119,933 | +0.79(+1.29%) |
Mar 13, 2015 | 61.33 | 61.56 | 60.15 | 60.85 | 144,569 | -0.65(-1.05%) |
Mar 12, 2015 | 60.77 | 61.55 | 60.61 | 61.50 | 160,777 | +1.27(+2.11%) |
Mar 11, 2015 | 60.22 | 60.51 | 58.95 | 60.23 | 215,425 | +0.26(+0.43%) |
Mar 10, 2015 | 59.46 | 60.29 | 59.21 | 59.97 | 130,599 | +0.07(+0.12%) |
Mar 09, 2015 | 59.56 | 60.41 | 59.54 | 59.90 | 132,472 | +0.06(+0.10%) |
Mar 06, 2015 | 61.54 | 61.54 | 59.67 | 59.84 | 121,798 | -2.40(-3.85%) |
Mar 05, 2015 | 62.59 | 62.87 | 62.06 | 62.23 | 116,866 | -0.28(-0.45%) |
Mar 04, 2015 | 63.67 | 63.94 | 62.16 | 62.52 | 212,330 | -1.43(-2.23%) |
Mar 03, 2015 | 63.90 | 64.26 | 63.90 | 63.94 | 110,305 | -0.02(-0.02%) |