Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 61.09 | 62.81 | 60.61 | 61.28 | 3,772 | +0.48(+0.79%) |
May 28, 2015 | 59.26 | 61.42 | 59.26 | 60.80 | 4,617 | +1.53(+2.59%) |
May 27, 2015 | 60.32 | 60.89 | 59.12 | 59.26 | 2,273 | -0.48(-0.80%) |
May 26, 2015 | 59.07 | 62.24 | 58.50 | 59.74 | 8,270 | -0.77(-1.27%) |
May 22, 2015 | 61.18 | 60.51 | 60.51 | 60.51 | 2,210 | -0.67(-1.10%) |
May 21, 2015 | 63.00 | 63.58 | 61.13 | 61.18 | 2,885 | -1.25(-2.00%) |
May 20, 2015 | 62.33 | 63.29 | 62.33 | 62.43 | 1,328 | -0.38(-0.61%) |
May 19, 2015 | 62.81 | 63.87 | 61.95 | 62.81 | 6,221 | -0.58(-0.91%) |
May 18, 2015 | 62.24 | 63.96 | 61.18 | 63.39 | 7,118 | +0.77(+1.23%) |
May 15, 2015 | 62.33 | 62.81 | 60.99 | 62.62 | 1,592 | +0.86(+1.40%) |
May 14, 2015 | 62.72 | 62.72 | 61.68 | 61.76 | 2,381 | -0.58(-0.92%) |
May 13, 2015 | 63.10 | 63.10 | 61.85 | 62.33 | 1,974 | -0.19(-0.31%) |
May 12, 2015 | 60.41 | 63.20 | 60.41 | 62.52 | 1,068 | +0.86(+1.40%) |
May 11, 2015 | 61.18 | 61.85 | 60.32 | 61.66 | 1,637 | -0.29(-0.46%) |
May 08, 2015 | 62.43 | 62.43 | 60.22 | 61.95 | 3,170 | -0.67(-1.07%) |
May 07, 2015 | 62.62 | 63.10 | 60.78 | 62.62 | 2,706 | +0.19(+0.31%) |
May 06, 2015 | 63.20 | 63.20 | 62.33 | 62.43 | 1,383 | +0.10(+0.15%) |
May 05, 2015 | 63.68 | 63.68 | 62.05 | 62.33 | 2,223 | -1.63(-2.55%) |
May 04, 2015 | 63.20 | 64.15 | 62.91 | 63.96 | 1,099 | +0.58(+0.91%) |
May 01, 2015 | 62.33 | 63.68 | 62.33 | 63.39 | 2,050 | +0.77(+1.23%) |
Apr 30, 2015 | 62.95 | 64.44 | 62.14 | 62.62 | 2,639 | -1.73(-2.68%) |
Apr 29, 2015 | 63.29 | 64.73 | 63.29 | 64.35 | 1,873 | +0.77(+1.21%) |
Apr 28, 2015 | 65.31 | 65.31 | 62.05 | 63.58 | 3,723 | -1.53(-2.36%) |
Apr 27, 2015 | 64.15 | 65.11 | 64.08 | 65.11 | 2,196 | +0.58(+0.89%) |
Apr 24, 2015 | 64.73 | 64.73 | 63.77 | 64.54 | 1,486 | +0.00(+0.00%) |
Apr 23, 2015 | 65.50 | 66.07 | 64.44 | 64.54 | 3,984 | +0.19(+0.30%) |
Apr 22, 2015 | 64.73 | 65.59 | 63.68 | 64.35 | 1,805 | -0.19(-0.30%) |
Apr 21, 2015 | 64.25 | 65.88 | 63.68 | 64.54 | 8,201 | -0.10(-0.15%) |
Apr 20, 2015 | 61.66 | 65.88 | 61.66 | 64.63 | 16,728 | +2.88(+4.66%) |
Apr 17, 2015 | 63.16 | 63.29 | 61.66 | 61.76 | 3,217 | -1.53(-2.42%) |
Apr 16, 2015 | 62.55 | 64.06 | 61.95 | 63.29 | 6,525 | +1.34(+2.17%) |
Apr 15, 2015 | 61.95 | 62.81 | 61.28 | 61.95 | 3,843 | -0.38(-0.62%) |
Apr 14, 2015 | 62.81 | 62.81 | 62.05 | 62.33 | 1,915 | -0.38(-0.61%) |
Apr 13, 2015 | 61.57 | 62.81 | 61.47 | 62.72 | 2,593 | +1.73(+2.83%) |
Apr 10, 2015 | 60.99 | 62.14 | 60.51 | 60.99 | 2,727 | -0.10(-0.16%) |
Apr 09, 2015 | 61.18 | 62.59 | 60.41 | 61.09 | 6,799 | +0.19(+0.31%) |
Apr 08, 2015 | 60.89 | 60.99 | 60.41 | 60.89 | 1,957 | -0.07(-0.11%) |
Apr 07, 2015 | 60.89 | 61.37 | 60.70 | 60.96 | 2,325 | -0.41(-0.68%) |
Apr 06, 2015 | 61.09 | 61.37 | 59.94 | 61.37 | 2,114 | +0.48(+0.79%) |
Apr 02, 2015 | 59.17 | 60.89 | 60.89 | 60.89 | 2,054 | +0.29(+0.47%) |
Apr 01, 2015 | 59.07 | 62.14 | 59.07 | 60.61 | 5,845 | +0.86(+1.44%) |
Mar 31, 2015 | 59.26 | 60.13 | 58.88 | 59.74 | 3,835 | +0.58(+0.97%) |
Mar 30, 2015 | 58.50 | 59.41 | 58.29 | 59.17 | 5,708 | +0.48(+0.82%) |
Mar 27, 2015 | 56.10 | 59.07 | 56.10 | 58.69 | 11,880 | +2.59(+4.62%) |
Mar 26, 2015 | 55.62 | 57.83 | 54.85 | 56.10 | 3,073 | +0.96(+1.74%) |
Mar 25, 2015 | 55.52 | 57.35 | 55.14 | 55.14 | 2,947 | +0.00(+0.00%) |
Mar 24, 2015 | 55.04 | 56.87 | 55.04 | 55.14 | 2,733 | -0.38(-0.69%) |
Mar 23, 2015 | 56.10 | 57.44 | 54.85 | 55.52 | 4,302 | -0.48(-0.86%) |
Mar 20, 2015 | 56.87 | 57.54 | 55.70 | 56.00 | 7,690 | -1.05(-1.85%) |
Mar 19, 2015 | 57.35 | 58.11 | 56.87 | 57.06 | 3,982 | -0.38(-0.67%) |
Mar 18, 2015 | 58.21 | 58.88 | 56.39 | 57.44 | 8,101 | -1.05(-1.80%) |
Mar 17, 2015 | 58.21 | 59.26 | 57.83 | 58.50 | 2,992 | +0.48(+0.83%) |
Mar 16, 2015 | 57.73 | 58.78 | 56.58 | 58.02 | 4,800 | -0.10(-0.17%) |
Mar 13, 2015 | 58.98 | 59.26 | 58.11 | 58.11 | 2,017 | -0.96(-1.62%) |
Mar 12, 2015 | 58.79 | 59.26 | 58.21 | 59.07 | 937 | +0.48(+0.82%) |
Mar 11, 2015 | 59.07 | 59.12 | 57.73 | 58.59 | 1,510 | -0.19(-0.33%) |
Mar 10, 2015 | 59.26 | 59.94 | 58.78 | 58.78 | 1,352 | -0.77(-1.29%) |
Mar 09, 2015 | 60.51 | 60.70 | 59.55 | 59.55 | 1,867 | -0.67(-1.11%) |
Mar 06, 2015 | 60.03 | 60.70 | 59.76 | 60.22 | 2,414 | -0.10(-0.16%) |
Mar 05, 2015 | 60.03 | 60.41 | 59.55 | 60.32 | 2,323 | +0.38(+0.64%) |
Mar 04, 2015 | 59.84 | 60.22 | 59.46 | 59.94 | 2,125 | -0.10(-0.16%) |
Mar 03, 2015 | 60.32 | 60.70 | 59.84 | 60.03 | 1,911 | -1.05(-1.72%) |