Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 61.34 | 61.42 | 60.42 | 60.67 | 644,290 | -0.51(-0.83%) |
May 28, 2015 | 59.50 | 61.33 | 59.31 | 61.18 | 1,060,084 | +1.48(+2.48%) |
May 27, 2015 | 59.21 | 59.78 | 58.90 | 59.70 | 327,724 | +0.43(+0.73%) |
May 26, 2015 | 59.08 | 59.64 | 58.80 | 59.27 | 459,530 | -0.02(-0.03%) |
May 22, 2015 | 59.20 | 59.29 | 59.29 | 59.29 | 320,100 | -0.09(-0.15%) |
May 21, 2015 | 59.07 | 59.69 | 58.82 | 59.38 | 418,863 | +0.16(+0.27%) |
May 20, 2015 | 59.35 | 59.79 | 59.06 | 59.22 | 336,340 | -0.02(-0.03%) |
May 19, 2015 | 59.86 | 60.01 | 59.06 | 59.24 | 566,157 | -0.62(-1.04%) |
May 18, 2015 | 59.25 | 60.00 | 59.06 | 59.86 | 490,636 | +0.58(+0.98%) |
May 15, 2015 | 59.31 | 59.58 | 59.11 | 59.28 | 279,623 | -0.03(-0.05%) |
May 14, 2015 | 59.02 | 59.69 | 58.55 | 59.31 | 439,910 | +0.56(+0.95%) |
May 13, 2015 | 58.86 | 59.12 | 58.30 | 58.75 | 525,316 | +0.11(+0.19%) |
May 12, 2015 | 59.13 | 59.13 | 57.89 | 58.64 | 490,082 | -0.71(-1.20%) |
May 11, 2015 | 59.49 | 59.91 | 59.23 | 59.35 | 351,410 | -0.36(-0.60%) |
May 08, 2015 | 59.42 | 60.40 | 59.23 | 59.71 | 468,699 | +0.84(+1.43%) |
May 07, 2015 | 58.66 | 59.35 | 58.66 | 58.87 | 483,357 | -0.04(-0.07%) |
May 06, 2015 | 59.48 | 59.58 | 58.64 | 58.91 | 721,020 | -0.60(-1.01%) |
May 05, 2015 | 60.37 | 60.45 | 58.77 | 59.51 | 860,470 | -0.84(-1.39%) |
May 04, 2015 | 59.34 | 60.61 | 59.11 | 60.35 | 652,323 | +1.17(+1.98%) |
May 01, 2015 | 58.74 | 59.76 | 58.55 | 59.18 | 1,084,477 | +0.34(+0.58%) |
Apr 30, 2015 | 59.60 | 60.13 | 58.76 | 58.84 | 1,239,182 | -1.34(-2.23%) |
Apr 29, 2015 | 59.32 | 60.74 | 59.06 | 60.18 | 1,431,939 | +0.73(+1.23%) |
Apr 28, 2015 | 58.44 | 59.56 | 57.72 | 59.45 | 1,110,250 | +0.86(+1.47%) |
Apr 27, 2015 | 59.18 | 59.89 | 58.37 | 58.59 | 1,177,210 | -0.59(-1.00%) |
Apr 24, 2015 | 60.93 | 61.24 | 58.88 | 59.18 | 3,776,279 | +3.17(+5.66%) |
Apr 23, 2015 | 55.90 | 56.73 | 55.50 | 56.01 | 1,417,891 | +0.07(+0.13%) |
Apr 22, 2015 | 56.18 | 56.26 | 55.41 | 55.94 | 955,165 | -0.21(-0.37%) |
Apr 21, 2015 | 58.09 | 58.09 | 55.99 | 56.15 | 1,637,495 | +1.95(+3.59%) |
Apr 20, 2015 | 53.57 | 54.27 | 53.37 | 54.20 | 597,900 | +0.83(+1.56%) |
Apr 17, 2015 | 52.43 | 53.44 | 52.29 | 53.38 | 762,616 | +0.60(+1.15%) |
Apr 16, 2015 | 52.90 | 53.26 | 52.29 | 52.77 | 602,835 | -0.09(-0.17%) |
Apr 15, 2015 | 53.30 | 53.57 | 52.75 | 52.86 | 721,741 | -0.29(-0.55%) |
Apr 14, 2015 | 53.86 | 54.34 | 53.01 | 53.15 | 457,910 | -0.67(-1.24%) |
Apr 13, 2015 | 54.30 | 54.86 | 53.80 | 53.82 | 828,215 | -0.47(-0.87%) |
Apr 10, 2015 | 53.00 | 54.68 | 52.95 | 54.29 | 1,917,238 | +1.57(+2.98%) |
Apr 09, 2015 | 52.63 | 53.00 | 52.27 | 52.72 | 921,296 | +0.00(+0.00%) |
Apr 08, 2015 | 52.71 | 53.16 | 51.65 | 52.72 | 2,163,556 | +0.17(+0.32%) |
Apr 07, 2015 | 53.35 | 53.74 | 52.50 | 52.55 | 986,171 | -0.52(-0.98%) |
Apr 06, 2015 | 52.62 | 53.41 | 52.26 | 53.07 | 924,500 | +0.32(+0.61%) |
Apr 02, 2015 | 52.29 | 52.75 | 52.75 | 52.75 | 1,095,800 | +0.30(+0.57%) |
Apr 01, 2015 | 53.67 | 53.87 | 52.28 | 52.45 | 1,177,808 | -1.33(-2.48%) |
Mar 31, 2015 | 54.48 | 54.95 | 53.74 | 53.78 | 834,898 | -0.81(-1.48%) |
Mar 30, 2015 | 54.40 | 55.02 | 53.98 | 54.59 | 844,457 | +0.55(+1.03%) |
Mar 27, 2015 | 54.19 | 54.63 | 52.14 | 54.04 | 1,696,201 | -0.54(-0.99%) |
Mar 26, 2015 | 54.40 | 54.92 | 53.15 | 54.58 | 775,792 | -0.11(-0.20%) |
Mar 25, 2015 | 55.42 | 56.13 | 54.65 | 54.69 | 681,619 | -0.79(-1.42%) |
Mar 24, 2015 | 56.44 | 56.61 | 55.36 | 55.48 | 669,275 | -0.85(-1.51%) |
Mar 23, 2015 | 57.09 | 57.16 | 56.30 | 56.33 | 617,885 | -0.85(-1.49%) |
Mar 20, 2015 | 58.52 | 58.52 | 56.78 | 57.18 | 1,688,688 | -1.14(-1.95%) |
Mar 19, 2015 | 56.30 | 58.39 | 56.19 | 58.32 | 741,012 | +1.94(+3.44%) |
Mar 18, 2015 | 56.12 | 56.71 | 55.71 | 56.38 | 699,703 | +0.19(+0.34%) |
Mar 17, 2015 | 56.00 | 56.42 | 55.40 | 56.19 | 1,041,037 | -0.15(-0.27%) |
Mar 16, 2015 | 56.11 | 56.67 | 55.91 | 56.34 | 813,528 | +0.36(+0.64%) |
Mar 13, 2015 | 56.98 | 57.22 | 55.40 | 55.98 | 621,653 | -1.01(-1.77%) |
Mar 12, 2015 | 57.00 | 57.21 | 56.34 | 56.99 | 519,356 | +0.06(+0.11%) |
Mar 11, 2015 | 56.84 | 57.68 | 56.52 | 56.93 | 625,494 | +0.07(+0.12%) |
Mar 10, 2015 | 56.44 | 57.42 | 56.36 | 56.86 | 833,705 | +0.37(+0.65%) |
Mar 09, 2015 | 57.03 | 57.29 | 56.23 | 56.49 | 615,491 | -0.60(-1.05%) |
Mar 06, 2015 | 57.77 | 58.16 | 56.76 | 57.09 | 576,324 | -0.80(-1.38%) |
Mar 05, 2015 | 57.15 | 58.13 | 56.93 | 57.89 | 453,254 | +0.74(+1.29%) |
Mar 04, 2015 | 57.00 | 57.32 | 56.60 | 57.15 | 456,673 | +0.18(+0.32%) |
Mar 03, 2015 | 57.75 | 57.87 | 56.78 | 56.97 | 442,532 | -0.79(-1.37%) |