Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 58.45 | 59.51 | 58.15 | 59.31 | 1,623,279 | +0.83(+1.41%) |
May 28, 2015 | 58.26 | 58.77 | 57.92 | 58.49 | 1,137,759 | +0.31(+0.54%) |
May 27, 2015 | 57.55 | 58.25 | 57.41 | 58.18 | 1,334,413 | +0.95(+1.65%) |
May 26, 2015 | 59.13 | 59.49 | 57.07 | 57.23 | 1,411,865 | -1.86(-3.15%) |
May 22, 2015 | 59.54 | 59.09 | 59.09 | 59.09 | 927,093 | -0.27(-0.45%) |
May 21, 2015 | 58.81 | 59.49 | 58.27 | 59.36 | 1,392,560 | +0.67(+1.14%) |
May 20, 2015 | 61.24 | 61.45 | 58.18 | 58.69 | 2,375,359 | -2.78(-4.52%) |
May 19, 2015 | 62.28 | 62.64 | 61.16 | 61.47 | 1,511,346 | -0.36(-0.58%) |
May 18, 2015 | 60.74 | 62.21 | 60.48 | 61.83 | 1,363,087 | +0.99(+1.62%) |
May 15, 2015 | 60.71 | 61.26 | 60.46 | 60.84 | 1,025,673 | +0.34(+0.56%) |
May 14, 2015 | 59.69 | 60.53 | 59.27 | 60.50 | 1,065,488 | +1.30(+2.19%) |
May 13, 2015 | 60.13 | 60.57 | 59.07 | 59.20 | 748,119 | -0.43(-0.72%) |
May 12, 2015 | 60.28 | 60.39 | 59.60 | 59.63 | 838,832 | -1.05(-1.73%) |
May 11, 2015 | 60.35 | 61.14 | 60.30 | 60.68 | 1,059,859 | +0.05(+0.09%) |
May 08, 2015 | 60.25 | 61.11 | 60.14 | 60.63 | 1,189,298 | +1.20(+2.02%) |
May 07, 2015 | 57.88 | 59.97 | 57.88 | 59.43 | 1,147,357 | +1.57(+2.72%) |
May 06, 2015 | 57.18 | 58.31 | 56.86 | 57.86 | 1,263,220 | +0.25(+0.43%) |
May 05, 2015 | 58.00 | 58.39 | 57.55 | 57.61 | 1,092,764 | -1.43(-2.42%) |
May 04, 2015 | 59.97 | 60.49 | 58.93 | 59.04 | 1,222,045 | -0.70(-1.18%) |
May 01, 2015 | 58.99 | 60.25 | 58.72 | 59.74 | 869,833 | +1.13(+1.94%) |
Apr 30, 2015 | 59.39 | 60.06 | 58.41 | 58.61 | 1,254,482 | -1.17(-1.96%) |
Apr 29, 2015 | 60.52 | 60.85 | 58.53 | 59.78 | 1,303,993 | -1.03(-1.70%) |
Apr 28, 2015 | 61.30 | 61.47 | 60.00 | 60.81 | 892,426 | -0.85(-1.38%) |
Apr 27, 2015 | 62.41 | 62.83 | 61.43 | 61.66 | 1,289,604 | -0.82(-1.32%) |
Apr 24, 2015 | 61.24 | 62.82 | 61.24 | 62.49 | 1,673,381 | +1.79(+2.95%) |
Apr 23, 2015 | 58.23 | 61.16 | 57.91 | 60.69 | 2,184,794 | +1.86(+3.16%) |
Apr 22, 2015 | 59.41 | 59.47 | 58.24 | 58.84 | 1,399,076 | -0.57(-0.95%) |
Apr 21, 2015 | 58.32 | 59.47 | 58.19 | 59.40 | 1,083,249 | +1.40(+2.41%) |
Apr 20, 2015 | 57.98 | 58.18 | 57.19 | 58.00 | 1,220,908 | +0.39(+0.68%) |
Apr 17, 2015 | 57.55 | 58.29 | 57.50 | 57.61 | 1,551,806 | -0.48(-0.83%) |
Apr 16, 2015 | 56.74 | 58.15 | 56.39 | 58.10 | 1,748,575 | +1.35(+2.39%) |
Apr 15, 2015 | 57.82 | 58.28 | 56.73 | 56.74 | 1,456,045 | -0.47(-0.82%) |
Apr 14, 2015 | 57.82 | 58.12 | 56.90 | 57.21 | 1,284,813 | -0.73(-1.26%) |
Apr 13, 2015 | 58.33 | 59.49 | 57.77 | 57.94 | 1,347,913 | -0.56(-0.95%) |
Apr 10, 2015 | 58.72 | 59.26 | 58.43 | 58.50 | 879,363 | -0.19(-0.33%) |
Apr 09, 2015 | 59.43 | 60.00 | 58.25 | 58.69 | 1,360,322 | -0.60(-1.02%) |
Apr 08, 2015 | 57.65 | 59.45 | 57.57 | 59.29 | 1,332,427 | +1.88(+3.27%) |
Apr 07, 2015 | 56.84 | 57.94 | 56.84 | 57.42 | 1,083,074 | +0.33(+0.58%) |
Apr 06, 2015 | 56.68 | 57.64 | 56.30 | 57.09 | 1,889,166 | -0.61(-1.06%) |
Apr 02, 2015 | 58.57 | 57.70 | 57.70 | 57.70 | 1,333,503 | -0.85(-1.45%) |
Apr 01, 2015 | 59.77 | 60.01 | 58.12 | 58.55 | 1,168,347 | -1.99(-3.29%) |
Mar 31, 2015 | 60.50 | 60.82 | 59.72 | 60.55 | 1,015,428 | -0.02(-0.03%) |
Mar 30, 2015 | 60.57 | 60.97 | 60.06 | 60.57 | 832,026 | +0.56(+0.93%) |
Mar 27, 2015 | 59.40 | 60.34 | 59.30 | 60.01 | 931,740 | +0.90(+1.52%) |
Mar 26, 2015 | 58.48 | 59.29 | 57.43 | 59.11 | 1,773,194 | +0.01(+0.02%) |
Mar 25, 2015 | 61.20 | 61.29 | 58.88 | 59.10 | 1,471,202 | -2.18(-3.55%) |
Mar 24, 2015 | 61.48 | 61.50 | 60.64 | 61.28 | 1,231,757 | -0.47(-0.76%) |
Mar 23, 2015 | 62.83 | 63.13 | 61.75 | 61.75 | 1,282,697 | -1.09(-1.73%) |
Mar 20, 2015 | 62.79 | 62.90 | 61.87 | 62.83 | 1,957,387 | +0.30(+0.48%) |
Mar 19, 2015 | 62.63 | 63.06 | 61.94 | 62.53 | 912,949 | +0.35(+0.56%) |
Mar 18, 2015 | 63.05 | 63.51 | 61.74 | 62.18 | 1,385,505 | -0.76(-1.21%) |
Mar 17, 2015 | 61.76 | 63.13 | 61.76 | 62.94 | 1,611,607 | +1.13(+1.82%) |
Mar 16, 2015 | 61.76 | 62.20 | 61.44 | 61.82 | 1,122,774 | +0.83(+1.37%) |
Mar 13, 2015 | 61.53 | 62.08 | 60.60 | 60.99 | 1,019,091 | -0.41(-0.67%) |
Mar 12, 2015 | 59.52 | 61.55 | 59.48 | 61.40 | 1,463,004 | +1.86(+3.12%) |
Mar 11, 2015 | 58.56 | 59.76 | 58.19 | 59.54 | 1,212,486 | +0.83(+1.42%) |
Mar 10, 2015 | 58.53 | 59.06 | 58.00 | 58.71 | 1,340,704 | +0.17(+0.30%) |
Mar 09, 2015 | 58.30 | 59.00 | 58.16 | 58.53 | 1,097,795 | +0.23(+0.39%) |
Mar 06, 2015 | 58.85 | 59.14 | 58.16 | 58.31 | 1,037,469 | -0.83(-1.41%) |
Mar 05, 2015 | 60.15 | 60.35 | 59.02 | 59.14 | 1,222,495 | -1.03(-1.72%) |
Mar 04, 2015 | 60.09 | 60.39 | 59.33 | 60.17 | 1,436,009 | -0.36(-0.59%) |
Mar 03, 2015 | 59.47 | 60.57 | 59.29 | 60.53 | 1,780,508 | +0.66(+1.10%) |