Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 57.02 | 57.11 | 55.74 | 55.99 | 302,022 | -1.16(-2.04%) |
May 28, 2015 | 56.00 | 57.57 | 55.59 | 57.15 | 385,023 | +2.01(+3.65%) |
May 27, 2015 | 54.67 | 55.56 | 53.93 | 55.14 | 207,404 | +0.47(+0.86%) |
May 26, 2015 | 55.37 | 55.83 | 54.39 | 54.67 | 211,670 | -0.92(-1.65%) |
May 22, 2015 | 56.42 | 55.59 | 55.59 | 55.59 | 140,801 | -0.73(-1.29%) |
May 21, 2015 | 56.38 | 57.29 | 55.77 | 56.31 | 120,384 | -0.28(-0.49%) |
May 20, 2015 | 56.57 | 56.85 | 55.75 | 56.59 | 90,087 | +0.24(+0.43%) |
May 19, 2015 | 56.17 | 57.16 | 55.91 | 56.35 | 224,882 | +0.14(+0.25%) |
May 18, 2015 | 55.10 | 56.87 | 55.10 | 56.21 | 295,926 | +0.79(+1.42%) |
May 15, 2015 | 56.38 | 57.12 | 55.33 | 55.42 | 258,612 | -0.95(-1.68%) |
May 14, 2015 | 57.22 | 57.63 | 56.20 | 56.37 | 215,425 | -0.59(-1.03%) |
May 13, 2015 | 56.59 | 57.50 | 56.43 | 56.95 | 214,496 | +0.37(+0.65%) |
May 12, 2015 | 55.96 | 56.73 | 55.33 | 56.59 | 211,923 | +0.45(+0.79%) |
May 11, 2015 | 56.12 | 57.13 | 55.85 | 56.14 | 207,214 | -0.09(-0.16%) |
May 08, 2015 | 56.10 | 57.16 | 55.75 | 56.23 | 340,502 | +0.45(+0.82%) |
May 07, 2015 | 58.62 | 58.62 | 55.15 | 55.77 | 454,199 | -3.20(-5.43%) |
May 06, 2015 | 57.81 | 58.97 | 57.32 | 58.97 | 591,164 | +1.21(+2.09%) |
May 05, 2015 | 59.00 | 59.21 | 56.94 | 57.77 | 664,655 | -1.23(-2.09%) |
May 04, 2015 | 59.51 | 59.54 | 58.35 | 59.00 | 386,390 | -0.27(-0.46%) |
May 01, 2015 | 59.12 | 59.82 | 58.48 | 59.27 | 256,565 | +0.22(+0.37%) |
Apr 30, 2015 | 58.89 | 59.78 | 58.69 | 59.05 | 291,773 | -0.40(-0.68%) |
Apr 29, 2015 | 58.94 | 59.35 | 58.79 | 59.46 | 205,422 | +0.10(+0.16%) |
Apr 28, 2015 | 58.47 | 59.71 | 58.11 | 59.36 | 197,013 | +0.73(+1.24%) |
Apr 27, 2015 | 59.90 | 60.88 | 58.14 | 58.63 | 249,176 | -0.90(-1.51%) |
Apr 24, 2015 | 61.77 | 61.90 | 59.16 | 59.53 | 199,724 | -2.07(-3.35%) |
Apr 23, 2015 | 60.84 | 61.81 | 59.62 | 61.60 | 244,669 | +0.40(+0.66%) |
Apr 22, 2015 | 61.25 | 61.49 | 59.60 | 61.20 | 309,119 | -0.11(-0.19%) |
Apr 21, 2015 | 62.20 | 62.27 | 60.21 | 61.31 | 301,219 | -0.55(-0.89%) |
Apr 20, 2015 | 61.21 | 61.98 | 60.69 | 61.86 | 340,643 | +1.28(+2.11%) |
Apr 17, 2015 | 63.08 | 63.21 | 60.51 | 60.58 | 206,231 | -3.45(-5.38%) |
Apr 16, 2015 | 64.08 | 64.73 | 63.31 | 64.03 | 231,954 | -0.14(-0.22%) |
Apr 15, 2015 | 64.92 | 64.92 | 63.56 | 64.17 | 401,565 | -0.42(-0.65%) |
Apr 14, 2015 | 62.72 | 65.01 | 62.17 | 64.59 | 390,077 | +2.00(+3.20%) |
Apr 13, 2015 | 62.05 | 62.88 | 61.78 | 62.59 | 270,309 | +0.59(+0.95%) |
Apr 10, 2015 | 62.06 | 62.55 | 61.65 | 62.00 | 170,784 | +0.19(+0.31%) |
Apr 09, 2015 | 62.03 | 62.42 | 60.63 | 61.81 | 252,009 | -0.18(-0.30%) |
Apr 08, 2015 | 60.46 | 62.07 | 60.16 | 61.99 | 192,516 | +1.66(+2.76%) |
Apr 07, 2015 | 60.46 | 61.21 | 60.12 | 60.33 | 304,595 | +0.22(+0.36%) |
Apr 06, 2015 | 59.20 | 60.12 | 59.11 | 60.11 | 320,684 | +0.35(+0.59%) |
Apr 02, 2015 | 59.88 | 59.76 | 59.76 | 59.76 | 335,659 | -0.30(-0.50%) |
Apr 01, 2015 | 60.69 | 60.09 | 58.44 | 60.06 | 447,205 | -0.03(-0.04%) |
Mar 31, 2015 | 60.54 | 61.13 | 59.84 | 60.09 | 326,833 | -0.88(-1.45%) |
Mar 30, 2015 | 61.31 | 62.21 | 60.39 | 60.97 | 388,118 | -0.02(-0.03%) |
Mar 27, 2015 | 61.00 | 61.49 | 59.82 | 60.99 | 356,264 | +0.01(+0.01%) |
Mar 26, 2015 | 59.64 | 61.20 | 59.11 | 60.98 | 467,286 | +1.11(+1.86%) |
Mar 25, 2015 | 61.10 | 61.41 | 59.85 | 59.87 | 494,577 | -1.32(-2.16%) |
Mar 24, 2015 | 62.45 | 62.45 | 60.81 | 61.19 | 637,484 | -1.23(-1.98%) |
Mar 23, 2015 | 61.16 | 62.70 | 61.02 | 62.42 | 547,331 | +1.17(+1.91%) |
Mar 20, 2015 | 59.77 | 61.32 | 59.76 | 61.25 | 575,028 | +1.71(+2.87%) |
Mar 19, 2015 | 58.69 | 59.63 | 57.84 | 59.54 | 385,008 | +0.71(+1.20%) |
Mar 18, 2015 | 58.10 | 59.02 | 57.42 | 58.83 | 508,729 | +0.85(+1.46%) |
Mar 17, 2015 | 56.32 | 58.05 | 56.31 | 57.99 | 593,063 | +1.66(+2.95%) |
Mar 16, 2015 | 56.94 | 56.94 | 55.45 | 56.32 | 404,442 | -0.11(-0.20%) |
Mar 13, 2015 | 54.42 | 57.13 | 54.00 | 56.44 | 1,142,130 | +2.10(+3.86%) |
Mar 12, 2015 | 50.80 | 54.42 | 50.31 | 54.34 | 723,538 | +3.84(+7.61%) |
Mar 11, 2015 | 50.04 | 50.99 | 50.02 | 50.50 | 194,912 | +0.41(+0.82%) |
Mar 10, 2015 | 51.54 | 51.54 | 49.92 | 50.08 | 373,271 | -1.53(-2.97%) |
Mar 09, 2015 | 50.59 | 51.70 | 50.39 | 51.62 | 405,510 | +0.96(+1.90%) |
Mar 06, 2015 | 51.28 | 52.02 | 49.90 | 50.65 | 485,772 | -1.17(-2.26%) |
Mar 05, 2015 | 51.21 | 51.99 | 50.86 | 51.83 | 299,412 | +0.63(+1.23%) |
Mar 04, 2015 | 50.65 | 51.66 | 49.56 | 51.20 | 533,011 | +0.51(+1.00%) |
Mar 03, 2015 | 49.54 | 50.71 | 49.17 | 50.69 | 389,378 | +1.12(+2.26%) |