Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 57.48 | 57.57 | 56.18 | 56.44 | 299,638 | -1.17(-2.04%) |
May 28, 2015 | 56.45 | 58.02 | 56.03 | 57.61 | 381,983 | +2.03(+3.65%) |
May 27, 2015 | 55.10 | 56.00 | 54.36 | 55.58 | 205,767 | +0.48(+0.86%) |
May 26, 2015 | 55.81 | 56.28 | 54.82 | 55.10 | 209,998 | -0.93(-1.65%) |
May 22, 2015 | 56.87 | 56.03 | 56.03 | 56.03 | 139,689 | -0.73(-1.29%) |
May 21, 2015 | 56.82 | 57.75 | 56.22 | 56.76 | 119,434 | -0.28(-0.49%) |
May 20, 2015 | 57.02 | 57.30 | 56.20 | 57.05 | 89,376 | +0.25(+0.43%) |
May 19, 2015 | 56.61 | 57.62 | 56.36 | 56.80 | 223,107 | +0.14(+0.25%) |
May 18, 2015 | 55.54 | 57.33 | 55.54 | 56.66 | 293,590 | +0.79(+1.42%) |
May 15, 2015 | 56.82 | 57.57 | 55.77 | 55.86 | 256,570 | -0.95(-1.68%) |
May 14, 2015 | 57.67 | 58.09 | 56.65 | 56.82 | 213,724 | -0.59(-1.03%) |
May 13, 2015 | 57.04 | 57.95 | 56.88 | 57.41 | 212,802 | +0.37(+0.65%) |
May 12, 2015 | 56.40 | 57.19 | 55.77 | 57.04 | 210,250 | +0.45(+0.79%) |
May 11, 2015 | 56.57 | 57.58 | 56.29 | 56.59 | 205,578 | -0.09(-0.16%) |
May 08, 2015 | 56.54 | 57.62 | 56.19 | 56.67 | 337,814 | +0.46(+0.82%) |
May 07, 2015 | 59.09 | 59.09 | 55.59 | 56.22 | 450,614 | -3.23(-5.43%) |
May 06, 2015 | 58.27 | 59.44 | 57.78 | 59.44 | 586,497 | +1.22(+2.09%) |
May 05, 2015 | 59.47 | 59.68 | 57.39 | 58.23 | 659,407 | -1.24(-2.09%) |
May 04, 2015 | 59.98 | 60.02 | 58.82 | 59.47 | 383,339 | -0.27(-0.46%) |
May 01, 2015 | 59.59 | 60.30 | 58.95 | 59.74 | 254,539 | +0.22(+0.37%) |
Apr 30, 2015 | 59.36 | 60.25 | 59.16 | 59.52 | 289,470 | -0.41(-0.68%) |
Apr 29, 2015 | 59.41 | 59.82 | 59.26 | 59.93 | 203,800 | +0.10(+0.16%) |
Apr 28, 2015 | 58.93 | 60.18 | 58.57 | 59.83 | 195,458 | +0.73(+1.24%) |
Apr 27, 2015 | 60.38 | 61.37 | 58.61 | 59.10 | 247,209 | -0.91(-1.51%) |
Apr 24, 2015 | 62.27 | 62.39 | 59.63 | 60.01 | 198,148 | -2.08(-3.35%) |
Apr 23, 2015 | 61.32 | 62.30 | 60.10 | 62.09 | 242,737 | +0.41(+0.66%) |
Apr 22, 2015 | 61.74 | 61.98 | 60.07 | 61.68 | 306,679 | -0.11(-0.19%) |
Apr 21, 2015 | 62.70 | 62.77 | 60.69 | 61.80 | 298,841 | -0.56(-0.89%) |
Apr 20, 2015 | 61.70 | 62.47 | 61.17 | 62.35 | 337,954 | +1.29(+2.11%) |
Apr 17, 2015 | 63.58 | 63.71 | 61.00 | 61.07 | 204,603 | -3.47(-5.38%) |
Apr 16, 2015 | 64.59 | 65.25 | 63.82 | 64.54 | 230,123 | -0.14(-0.22%) |
Apr 15, 2015 | 65.43 | 65.43 | 64.07 | 64.68 | 398,394 | -0.42(-0.65%) |
Apr 14, 2015 | 63.22 | 65.53 | 62.66 | 65.11 | 386,997 | +2.02(+3.20%) |
Apr 13, 2015 | 62.54 | 63.38 | 62.27 | 63.09 | 268,175 | +0.59(+0.95%) |
Apr 10, 2015 | 62.56 | 63.05 | 62.14 | 62.50 | 169,435 | +0.19(+0.31%) |
Apr 09, 2015 | 62.52 | 62.92 | 61.11 | 62.30 | 250,020 | -0.19(-0.30%) |
Apr 08, 2015 | 60.94 | 62.57 | 60.64 | 62.49 | 190,996 | +1.68(+2.76%) |
Apr 07, 2015 | 60.94 | 61.70 | 60.59 | 60.81 | 302,190 | +0.22(+0.36%) |
Apr 06, 2015 | 59.67 | 60.60 | 59.58 | 60.59 | 318,152 | +0.35(+0.59%) |
Apr 02, 2015 | 60.36 | 60.24 | 60.24 | 60.24 | 333,009 | -0.30(-0.50%) |
Apr 01, 2015 | 61.17 | 60.56 | 58.91 | 60.54 | 443,674 | -0.03(-0.04%) |
Mar 31, 2015 | 61.02 | 61.61 | 60.31 | 60.56 | 324,252 | -0.89(-1.45%) |
Mar 30, 2015 | 61.80 | 62.71 | 60.87 | 61.45 | 385,054 | -0.02(-0.03%) |
Mar 27, 2015 | 61.49 | 61.98 | 60.30 | 61.47 | 353,451 | +0.01(+0.01%) |
Mar 26, 2015 | 60.11 | 61.69 | 59.58 | 61.46 | 463,597 | +1.12(+1.86%) |
Mar 25, 2015 | 61.59 | 61.90 | 60.33 | 60.34 | 490,672 | -1.33(-2.16%) |
Mar 24, 2015 | 62.95 | 62.95 | 61.30 | 61.68 | 632,451 | -1.24(-1.98%) |
Mar 23, 2015 | 61.65 | 63.20 | 61.50 | 62.92 | 543,010 | +1.18(+1.91%) |
Mar 20, 2015 | 60.25 | 61.81 | 60.24 | 61.74 | 570,488 | +1.72(+2.87%) |
Mar 19, 2015 | 59.15 | 60.11 | 58.30 | 60.02 | 381,968 | +0.71(+1.20%) |
Mar 18, 2015 | 58.56 | 59.49 | 57.87 | 59.30 | 504,713 | +0.86(+1.46%) |
Mar 17, 2015 | 56.77 | 58.51 | 56.75 | 58.45 | 588,381 | +1.68(+2.95%) |
Mar 16, 2015 | 57.40 | 57.40 | 55.89 | 56.77 | 401,249 | -0.11(-0.20%) |
Mar 13, 2015 | 54.85 | 57.58 | 54.43 | 56.89 | 1,133,113 | +2.12(+3.86%) |
Mar 12, 2015 | 51.21 | 54.85 | 50.71 | 54.77 | 717,826 | +3.87(+7.61%) |
Mar 11, 2015 | 50.44 | 51.39 | 50.42 | 50.90 | 193,373 | +0.41(+0.82%) |
Mar 10, 2015 | 51.95 | 51.95 | 50.32 | 50.48 | 370,324 | -1.54(-2.97%) |
Mar 09, 2015 | 50.99 | 52.11 | 50.79 | 52.03 | 402,308 | +0.97(+1.90%) |
Mar 06, 2015 | 51.69 | 52.43 | 50.30 | 51.06 | 481,937 | -1.18(-2.26%) |
Mar 05, 2015 | 51.62 | 52.41 | 51.27 | 52.24 | 297,048 | +0.64(+1.23%) |
Mar 04, 2015 | 51.06 | 52.07 | 49.95 | 51.60 | 528,803 | +0.51(+1.00%) |
Mar 03, 2015 | 49.94 | 51.11 | 49.56 | 51.09 | 386,304 | +1.13(+2.26%) |