Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 61.90 | 62.37 | 61.57 | 61.63 | 280,856 | -0.36(-0.59%) |
May 28, 2015 | 60.11 | 62.19 | 59.99 | 62.00 | 379,325 | +0.15(+0.24%) |
May 27, 2015 | 61.28 | 62.28 | 61.05 | 61.85 | 284,035 | +0.65(+1.06%) |
May 26, 2015 | 62.03 | 62.03 | 61.16 | 61.20 | 410,407 | -2.75(-4.30%) |
May 22, 2015 | 64.16 | 63.95 | 63.95 | 63.95 | 209,258 | -0.73(-1.13%) |
May 21, 2015 | 65.16 | 65.34 | 64.42 | 64.68 | 176,653 | -0.75(-1.14%) |
May 20, 2015 | 65.72 | 65.72 | 64.88 | 65.43 | 152,519 | +0.06(+0.09%) |
May 19, 2015 | 65.99 | 66.01 | 65.10 | 65.37 | 196,167 | -0.15(-0.23%) |
May 18, 2015 | 65.23 | 65.54 | 64.91 | 65.52 | 153,262 | +0.58(+0.89%) |
May 15, 2015 | 65.02 | 65.33 | 64.54 | 64.94 | 214,083 | -0.34(-0.53%) |
May 14, 2015 | 65.59 | 65.69 | 64.61 | 65.28 | 360,761 | +0.80(+1.25%) |
May 13, 2015 | 64.72 | 64.95 | 64.20 | 64.48 | 329,865 | +0.92(+1.45%) |
May 12, 2015 | 63.46 | 63.81 | 63.14 | 63.55 | 404,998 | +0.44(+0.70%) |
May 11, 2015 | 62.25 | 63.46 | 62.15 | 63.11 | 302,891 | +1.44(+2.34%) |
May 08, 2015 | 61.69 | 62.10 | 60.63 | 61.67 | 215,618 | +0.63(+1.03%) |
May 07, 2015 | 60.42 | 61.27 | 59.41 | 61.04 | 363,014 | +2.71(+4.64%) |
May 06, 2015 | 58.55 | 58.79 | 58.03 | 58.34 | 201,817 | -0.06(-0.10%) |
May 05, 2015 | 59.81 | 59.81 | 57.81 | 58.40 | 145,595 | -1.13(-1.89%) |
May 04, 2015 | 59.51 | 59.82 | 59.12 | 59.52 | 160,932 | +0.29(+0.50%) |
May 01, 2015 | 58.82 | 59.41 | 58.76 | 59.23 | 114,712 | +0.54(+0.92%) |
Apr 30, 2015 | 59.03 | 59.46 | 58.64 | 58.69 | 117,991 | -0.63(-1.06%) |
Apr 29, 2015 | 60.28 | 60.28 | 58.83 | 59.32 | 205,131 | -0.85(-1.42%) |
Apr 28, 2015 | 60.00 | 60.32 | 59.25 | 60.17 | 236,605 | +1.02(+1.72%) |
Apr 27, 2015 | 59.24 | 59.32 | 58.70 | 59.15 | 220,331 | +0.50(+0.85%) |
Apr 24, 2015 | 59.36 | 59.77 | 58.42 | 58.65 | 102,851 | -0.63(-1.06%) |
Apr 23, 2015 | 59.33 | 59.75 | 58.97 | 59.28 | 146,563 | -0.09(-0.15%) |
Apr 22, 2015 | 58.20 | 59.71 | 58.20 | 59.37 | 251,091 | +1.34(+2.32%) |
Apr 21, 2015 | 57.47 | 58.12 | 57.47 | 58.02 | 243,562 | +0.39(+0.68%) |
Apr 20, 2015 | 57.49 | 57.86 | 57.43 | 57.63 | 201,331 | +0.26(+0.46%) |
Apr 17, 2015 | 57.60 | 57.81 | 57.02 | 57.37 | 167,682 | -0.49(-0.85%) |
Apr 16, 2015 | 57.66 | 58.02 | 57.53 | 57.86 | 124,587 | +0.12(+0.20%) |
Apr 15, 2015 | 57.76 | 58.05 | 57.61 | 57.74 | 165,803 | +0.03(+0.05%) |
Apr 14, 2015 | 57.87 | 57.99 | 57.54 | 57.71 | 102,384 | +0.07(+0.12%) |
Apr 13, 2015 | 57.73 | 58.03 | 57.44 | 57.64 | 165,335 | -0.20(-0.34%) |
Apr 10, 2015 | 58.13 | 58.51 | 57.49 | 57.84 | 183,466 | -0.50(-0.86%) |
Apr 09, 2015 | 58.20 | 58.51 | 57.91 | 58.34 | 178,443 | -0.01(-0.02%) |
Apr 08, 2015 | 58.12 | 58.78 | 58.08 | 58.35 | 298,292 | +0.09(+0.15%) |
Apr 07, 2015 | 58.36 | 58.98 | 58.14 | 58.26 | 134,618 | -0.07(-0.12%) |
Apr 06, 2015 | 58.54 | 58.85 | 58.25 | 58.33 | 255,177 | +0.01(+0.02%) |
Apr 02, 2015 | 59.23 | 58.32 | 58.32 | 58.32 | 207,930 | -1.01(-1.70%) |
Apr 01, 2015 | 60.44 | 60.51 | 58.76 | 59.33 | 173,760 | -0.42(-0.71%) |
Mar 31, 2015 | 59.92 | 60.72 | 59.46 | 59.75 | 203,349 | +0.24(+0.40%) |
Mar 30, 2015 | 58.35 | 59.64 | 58.26 | 59.51 | 363,717 | +1.85(+3.21%) |
Mar 27, 2015 | 57.22 | 58.17 | 57.22 | 57.66 | 155,489 | +0.16(+0.27%) |
Mar 26, 2015 | 58.38 | 58.40 | 57.35 | 57.50 | 153,646 | -0.83(-1.43%) |
Mar 25, 2015 | 58.84 | 58.84 | 58.25 | 58.34 | 249,121 | +0.16(+0.27%) |
Mar 24, 2015 | 58.81 | 58.84 | 56.87 | 58.18 | 469,290 | -0.46(-0.79%) |
Mar 23, 2015 | 58.84 | 58.88 | 58.35 | 58.64 | 382,967 | +0.00(+0.00%) |
Mar 20, 2015 | 59.52 | 59.87 | 58.44 | 58.64 | 325,666 | -0.93(-1.56%) |
Mar 19, 2015 | 59.58 | 60.01 | 59.34 | 59.57 | 424,169 | +0.01(+0.02%) |
Mar 18, 2015 | 58.85 | 59.83 | 58.62 | 59.56 | 136,022 | +0.72(+1.22%) |
Mar 17, 2015 | 58.10 | 59.22 | 58.10 | 58.85 | 115,953 | +0.50(+0.86%) |
Mar 16, 2015 | 58.38 | 58.71 | 58.15 | 58.35 | 138,392 | -0.39(-0.67%) |
Mar 13, 2015 | 59.08 | 59.33 | 58.68 | 58.74 | 133,128 | -0.47(-0.79%) |
Mar 12, 2015 | 58.47 | 59.33 | 58.47 | 59.21 | 128,457 | +0.61(+1.04%) |
Mar 11, 2015 | 58.48 | 58.84 | 58.03 | 58.60 | 147,213 | +0.28(+0.49%) |
Mar 10, 2015 | 58.68 | 58.84 | 58.03 | 58.32 | 203,862 | -0.95(-1.60%) |
Mar 09, 2015 | 58.67 | 59.33 | 58.65 | 59.27 | 332,635 | +1.34(+2.32%) |
Mar 06, 2015 | 57.04 | 58.01 | 56.99 | 57.93 | 191,900 | +0.35(+0.61%) |
Mar 05, 2015 | 57.51 | 58.18 | 57.28 | 57.57 | 46,351 | -0.15(-0.25%) |
Mar 04, 2015 | 57.48 | 57.77 | 57.00 | 57.72 | 101,567 | +0.05(+0.09%) |
Mar 03, 2015 | 57.93 | 57.93 | 57.36 | 57.67 | 115,672 | -0.39(-0.68%) |