Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 54.50 | 54.50 | 53.61 | 53.65 | 128,263 | -1.03(-1.88%) |
May 28, 2015 | 54.60 | 54.80 | 54.24 | 54.68 | 124,725 | -0.12(-0.21%) |
May 27, 2015 | 54.53 | 54.92 | 54.33 | 54.79 | 99,617 | +0.27(+0.50%) |
May 26, 2015 | 54.93 | 54.93 | 54.20 | 54.52 | 108,360 | -0.76(-1.38%) |
May 22, 2015 | 56.26 | 55.28 | 55.28 | 55.28 | 74,647 | -1.19(-2.11%) |
May 21, 2015 | 56.03 | 57.03 | 55.63 | 56.47 | 169,227 | +0.31(+0.55%) |
May 20, 2015 | 55.45 | 56.29 | 55.26 | 56.16 | 183,503 | +0.72(+1.31%) |
May 19, 2015 | 56.38 | 56.57 | 55.09 | 55.44 | 222,123 | -1.04(-1.85%) |
May 18, 2015 | 54.83 | 56.49 | 54.72 | 56.48 | 337,038 | +1.51(+2.75%) |
May 15, 2015 | 56.14 | 56.47 | 54.79 | 54.97 | 367,424 | -1.32(-2.34%) |
May 14, 2015 | 55.76 | 56.41 | 55.33 | 56.29 | 214,068 | +0.90(+1.63%) |
May 13, 2015 | 55.10 | 55.68 | 54.86 | 55.38 | 154,639 | +0.34(+0.63%) |
May 12, 2015 | 54.76 | 55.26 | 53.80 | 55.04 | 238,566 | +0.12(+0.21%) |
May 11, 2015 | 55.01 | 55.76 | 54.91 | 54.92 | 231,571 | -0.30(-0.54%) |
May 08, 2015 | 55.41 | 56.02 | 55.16 | 55.22 | 331,548 | +0.39(+0.71%) |
May 07, 2015 | 53.72 | 55.18 | 53.30 | 54.84 | 257,319 | +1.05(+1.96%) |
May 06, 2015 | 53.92 | 54.54 | 52.96 | 53.78 | 280,877 | -0.28(-0.52%) |
May 05, 2015 | 54.91 | 55.37 | 53.89 | 54.07 | 215,727 | -1.08(-1.96%) |
May 04, 2015 | 55.04 | 55.64 | 54.98 | 55.14 | 173,103 | +0.24(+0.43%) |
May 01, 2015 | 56.65 | 57.13 | 54.45 | 54.91 | 408,809 | -1.69(-2.98%) |
Apr 30, 2015 | 60.02 | 60.28 | 55.83 | 56.59 | 516,579 | -3.60(-5.98%) |
Apr 29, 2015 | 59.43 | 60.37 | 59.19 | 60.19 | 160,893 | +0.59(+0.99%) |
Apr 28, 2015 | 59.08 | 59.76 | 58.80 | 59.60 | 247,935 | +0.48(+0.81%) |
Apr 27, 2015 | 59.26 | 59.61 | 58.67 | 59.12 | 184,214 | +0.19(+0.33%) |
Apr 24, 2015 | 59.46 | 59.49 | 58.80 | 58.93 | 116,112 | -0.54(-0.91%) |
Apr 23, 2015 | 60.02 | 60.09 | 59.09 | 59.47 | 234,647 | -0.54(-0.90%) |
Apr 22, 2015 | 58.13 | 60.48 | 57.78 | 60.01 | 624,716 | +2.25(+3.89%) |
Apr 21, 2015 | 60.12 | 60.18 | 57.06 | 57.76 | 497,154 | -2.30(-3.83%) |
Apr 20, 2015 | 59.95 | 60.40 | 59.47 | 60.06 | 146,164 | +0.39(+0.65%) |
Apr 17, 2015 | 60.21 | 60.21 | 59.48 | 59.67 | 150,382 | -0.94(-1.55%) |
Apr 16, 2015 | 60.69 | 60.84 | 60.28 | 60.61 | 109,824 | -0.19(-0.31%) |
Apr 15, 2015 | 60.95 | 61.24 | 60.56 | 60.79 | 267,530 | +0.16(+0.26%) |
Apr 14, 2015 | 59.98 | 60.75 | 59.75 | 60.64 | 262,172 | +0.64(+1.06%) |
Apr 13, 2015 | 58.99 | 60.09 | 58.99 | 60.00 | 480,185 | +0.68(+1.15%) |
Apr 10, 2015 | 59.29 | 59.54 | 58.82 | 59.32 | 155,199 | +0.25(+0.42%) |
Apr 09, 2015 | 59.69 | 59.74 | 58.69 | 59.07 | 197,980 | -0.63(-1.05%) |
Apr 08, 2015 | 59.84 | 60.19 | 59.49 | 59.70 | 234,267 | -0.02(-0.03%) |
Apr 07, 2015 | 59.90 | 60.46 | 59.42 | 59.72 | 279,479 | -0.17(-0.28%) |
Apr 06, 2015 | 58.85 | 60.17 | 58.85 | 59.88 | 447,986 | +0.87(+1.47%) |
Apr 02, 2015 | 58.32 | 59.02 | 59.02 | 59.02 | 288,525 | +0.76(+1.31%) |
Apr 01, 2015 | 58.21 | 58.59 | 57.82 | 58.26 | 249,353 | -0.05(-0.09%) |
Mar 31, 2015 | 58.58 | 58.58 | 57.71 | 58.31 | 171,902 | -0.46(-0.78%) |
Mar 30, 2015 | 58.39 | 58.90 | 57.99 | 58.77 | 166,229 | +0.70(+1.20%) |
Mar 27, 2015 | 57.58 | 58.17 | 56.94 | 58.07 | 160,544 | +0.51(+0.89%) |
Mar 26, 2015 | 57.90 | 58.14 | 57.45 | 57.56 | 201,628 | -0.39(-0.67%) |
Mar 25, 2015 | 59.08 | 59.53 | 57.92 | 57.95 | 203,576 | -1.12(-1.90%) |
Mar 24, 2015 | 58.81 | 59.34 | 58.80 | 59.07 | 175,793 | +0.07(+0.12%) |
Mar 23, 2015 | 59.41 | 59.88 | 59.00 | 59.00 | 166,482 | -0.50(-0.85%) |
Mar 20, 2015 | 59.77 | 60.15 | 59.24 | 59.50 | 301,090 | -0.22(-0.37%) |
Mar 19, 2015 | 61.89 | 61.89 | 59.62 | 59.72 | 686,698 | -2.23(-3.60%) |
Mar 18, 2015 | 60.73 | 62.09 | 60.41 | 61.95 | 178,436 | +1.22(+2.01%) |
Mar 17, 2015 | 60.12 | 60.84 | 60.03 | 60.73 | 217,311 | +0.49(+0.81%) |
Mar 16, 2015 | 59.94 | 60.25 | 59.52 | 60.25 | 147,791 | +0.56(+0.93%) |
Mar 13, 2015 | 59.49 | 59.90 | 59.11 | 59.69 | 168,730 | -0.15(-0.25%) |
Mar 12, 2015 | 59.11 | 59.89 | 58.98 | 59.84 | 194,743 | +1.08(+1.84%) |
Mar 11, 2015 | 58.00 | 58.82 | 57.82 | 58.76 | 189,642 | +0.72(+1.23%) |
Mar 10, 2015 | 57.71 | 58.15 | 57.58 | 58.04 | 208,058 | -0.01(-0.02%) |
Mar 09, 2015 | 58.11 | 58.27 | 57.71 | 58.05 | 133,405 | +0.04(+0.08%) |
Mar 06, 2015 | 58.42 | 58.80 | 58.00 | 58.01 | 244,727 | -0.80(-1.37%) |
Mar 05, 2015 | 58.33 | 59.14 | 57.93 | 58.81 | 264,989 | +0.46(+0.79%) |
Mar 04, 2015 | 58.91 | 59.08 | 58.28 | 58.35 | 164,490 | -0.73(-1.23%) |
Mar 03, 2015 | 58.81 | 59.24 | 58.69 | 59.08 | 232,312 | +0.18(+0.30%) |