Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 58.30 | 58.30 | 57.34 | 57.37 | 797 | -0.38(-0.65%) |
May 28, 2015 | 57.68 | 57.74 | 57.31 | 57.74 | 4,310 | -0.62(-1.06%) |
May 27, 2015 | 58.36 | 58.41 | 58.36 | 58.36 | 1,764 | -0.52(-0.88%) |
May 26, 2015 | 58.72 | 58.89 | 58.72 | 58.88 | 2,487 | -0.10(-0.17%) |
May 22, 2015 | 59.18 | 58.98 | 58.98 | 58.98 | 2,871 | +0.32(+0.55%) |
May 20, 2015 | 58.54 | 58.66 | 58.50 | 58.66 | 185 | -0.19(-0.32%) |
May 19, 2015 | 58.70 | 58.85 | 58.51 | 58.85 | 3,152 | +0.01(+0.01%) |
May 18, 2015 | 59.05 | 59.05 | 58.84 | 58.84 | 2,854 | -0.66(-1.11%) |
May 15, 2015 | 59.26 | 59.50 | 59.26 | 59.50 | 752 | +0.44(+0.74%) |
May 14, 2015 | 58.81 | 59.06 | 58.77 | 59.06 | 1,581 | +0.53(+0.91%) |
May 13, 2015 | 58.88 | 58.88 | 58.53 | 58.53 | 6,724 | +0.33(+0.57%) |
May 12, 2015 | 58.26 | 58.26 | 58.15 | 58.20 | 2,930 | -0.26(-0.44%) |
May 11, 2015 | 58.76 | 58.76 | 58.41 | 58.46 | 11,335 | -0.68(-1.14%) |
May 08, 2015 | 59.11 | 59.14 | 58.88 | 59.14 | 1,332 | +0.63(+1.08%) |
May 07, 2015 | 58.35 | 58.54 | 58.35 | 58.51 | 1,459 | -0.32(-0.55%) |
May 06, 2015 | 59.67 | 59.67 | 58.76 | 58.83 | 5,134 | -0.40(-0.67%) |
May 05, 2015 | 59.72 | 59.72 | 59.23 | 59.23 | 769 | -1.04(-1.73%) |
May 04, 2015 | 59.78 | 60.31 | 59.78 | 60.27 | 7,293 | +0.51(+0.86%) |
May 01, 2015 | 59.46 | 59.76 | 59.46 | 59.76 | 435 | +0.56(+0.94%) |
Apr 30, 2015 | 59.48 | 59.57 | 59.20 | 59.20 | 2,442 | -1.04(-1.73%) |
Apr 29, 2015 | 60.51 | 60.54 | 60.24 | 60.24 | 95,225 | -0.52(-0.85%) |
Apr 28, 2015 | 60.81 | 61.13 | 60.76 | 60.76 | 699 | -0.26(-0.42%) |
Apr 27, 2015 | 61.02 | 61.02 | 61.02 | 61.02 | 480 | +0.31(+0.51%) |
Apr 24, 2015 | 60.56 | 60.71 | 60.56 | 60.71 | 635 | +0.69(+1.16%) |
Apr 23, 2015 | 59.80 | 60.02 | 59.80 | 60.02 | 3,660 | +0.38(+0.63%) |
Apr 21, 2015 | 59.75 | 59.75 | 59.64 | 59.64 | 145 | +0.72(+1.22%) |
Apr 20, 2015 | 59.01 | 59.01 | 58.92 | 58.92 | 1,635 | +0.58(+0.99%) |
Apr 17, 2015 | 59.09 | 59.09 | 58.35 | 58.35 | 6,365 | -1.49(-2.48%) |
Apr 16, 2015 | 59.68 | 59.83 | 59.68 | 59.83 | 626 | +1.04(+1.77%) |
Apr 15, 2015 | 58.94 | 58.94 | 58.79 | 58.79 | 442 | -0.22(-0.37%) |
Apr 14, 2015 | 59.01 | 59.01 | 59.01 | 59.01 | 154 | +0.12(+0.20%) |
Apr 13, 2015 | 58.99 | 58.99 | 58.89 | 58.89 | 1,435 | -0.15(-0.25%) |
Apr 10, 2015 | 58.96 | 59.05 | 58.93 | 59.04 | 1,429 | -0.30(-0.51%) |
Apr 09, 2015 | 59.07 | 59.34 | 59.07 | 59.34 | 1,623 | +0.64(+1.10%) |
Apr 08, 2015 | 58.49 | 58.70 | 58.40 | 58.70 | 8,425 | +1.20(+2.09%) |
Apr 07, 2015 | 57.74 | 57.74 | 57.47 | 57.50 | 1,469 | -0.24(-0.42%) |
Apr 06, 2015 | 57.49 | 57.74 | 57.40 | 57.74 | 490 | +0.72(+1.26%) |
Apr 02, 2015 | 56.56 | 57.02 | 57.02 | 57.02 | 5,742 | +0.59(+1.04%) |
Apr 01, 2015 | 56.43 | 56.43 | 56.43 | 56.43 | 1,695 | +0.32(+0.58%) |
Mar 31, 2015 | 56.06 | 56.11 | 56.02 | 56.11 | 3,322 | -0.40(-0.71%) |
Mar 30, 2015 | 56.51 | 56.51 | 56.51 | 56.51 | 385 | +0.43(+0.78%) |
Mar 27, 2015 | 56.12 | 56.12 | 55.91 | 56.07 | 2,899 | +0.07(+0.12%) |
Mar 26, 2015 | 56.02 | 56.02 | 56.01 | 56.01 | 2,258 | -0.21(-0.37%) |
Mar 25, 2015 | 56.06 | 56.21 | 56.06 | 56.21 | 1,031 | -0.34(-0.61%) |
Mar 24, 2015 | 56.66 | 56.67 | 56.56 | 56.56 | 28,128 | +0.11(+0.20%) |
Mar 23, 2015 | 56.23 | 56.50 | 56.23 | 56.44 | 4,504 | -0.06(-0.11%) |
Mar 20, 2015 | 56.18 | 56.51 | 56.18 | 56.51 | 13,689 | +0.75(+1.34%) |
Mar 19, 2015 | 55.76 | 55.76 | 55.76 | 55.76 | 376 | -0.57(-1.01%) |
Mar 18, 2015 | 55.56 | 56.32 | 55.36 | 56.32 | 4,882 | +1.08(+1.95%) |
Mar 17, 2015 | 55.29 | 55.29 | 55.25 | 55.25 | 9,747 | +0.03(+0.06%) |
Mar 16, 2015 | 55.12 | 55.23 | 55.08 | 55.22 | 10,946 | +0.64(+1.17%) |
Mar 13, 2015 | 54.70 | 54.77 | 54.58 | 54.58 | 3,440 | -0.57(-1.03%) |
Mar 12, 2015 | 55.09 | 55.30 | 55.09 | 55.15 | 696 | +0.59(+1.09%) |
Mar 11, 2015 | 54.33 | 54.56 | 54.33 | 54.56 | 480 | -0.85(-1.53%) |
Mar 09, 2015 | 55.47 | 55.57 | 55.41 | 55.41 | 165 | +0.08(+0.15%) |
Mar 06, 2015 | 55.87 | 55.87 | 55.32 | 55.32 | 3,741 | -0.73(-1.31%) |
Mar 05, 2015 | 56.03 | 56.20 | 56.03 | 56.06 | 2,328 | -0.04(-0.07%) |
Mar 04, 2015 | 56.53 | 56.58 | 55.96 | 56.10 | 2,517 | -0.48(-0.85%) |
Mar 03, 2015 | 56.56 | 56.72 | 56.56 | 56.58 | 4,009 | -0.49(-0.87%) |