Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 57.16 | 57.48 | 57.09 | 57.09 | 3,561 | -0.44(-0.76%) |
May 28, 2015 | 57.51 | 57.60 | 57.29 | 57.52 | 3,365 | +0.27(+0.47%) |
May 27, 2015 | 57.16 | 57.26 | 57.16 | 57.26 | 1,356 | +0.33(+0.58%) |
May 26, 2015 | 56.92 | 56.92 | 56.92 | 56.92 | 840 | -0.75(-1.31%) |
May 22, 2015 | 57.66 | 57.68 | 57.68 | 57.68 | 2,972 | -0.20(-0.34%) |
May 21, 2015 | 58.05 | 58.05 | 57.80 | 57.87 | 1,373 | -0.21(-0.36%) |
May 20, 2015 | 57.83 | 58.08 | 57.83 | 58.08 | 1,723 | +0.26(+0.45%) |
May 19, 2015 | 57.77 | 57.94 | 57.77 | 57.83 | 3,950 | -0.19(-0.33%) |
May 18, 2015 | 57.16 | 58.01 | 57.16 | 58.01 | 4,943 | +0.84(+1.47%) |
May 15, 2015 | 57.58 | 57.58 | 57.17 | 57.17 | 2,314 | -0.43(-0.75%) |
May 14, 2015 | 57.17 | 57.60 | 57.15 | 57.60 | 46,848 | +0.53(+0.92%) |
May 13, 2015 | 57.08 | 57.08 | 57.03 | 57.08 | 1,554 | +0.08(+0.14%) |
May 12, 2015 | 56.72 | 57.00 | 56.72 | 57.00 | 4,047 | -0.04(-0.08%) |
May 11, 2015 | 57.00 | 57.29 | 56.83 | 57.04 | 3,019 | +0.01(+0.01%) |
May 08, 2015 | 56.91 | 57.03 | 56.91 | 57.03 | 6,599 | +0.25(+0.45%) |
May 07, 2015 | 56.51 | 56.94 | 56.30 | 56.78 | 7,745 | +0.46(+0.83%) |
May 06, 2015 | 56.28 | 56.32 | 56.20 | 56.32 | 2,499 | -0.16(-0.29%) |
May 05, 2015 | 56.61 | 56.61 | 56.48 | 56.48 | 1,654 | -0.78(-1.36%) |
May 04, 2015 | 57.26 | 57.26 | 57.26 | 57.26 | 643 | +0.23(+0.39%) |
May 01, 2015 | 57.06 | 57.10 | 56.73 | 57.03 | 2,727 | +0.10(+0.18%) |
Apr 30, 2015 | 57.91 | 57.91 | 56.89 | 56.93 | 7,460 | -1.18(-2.03%) |
Apr 29, 2015 | 58.30 | 58.38 | 57.94 | 58.11 | 4,706 | -0.23(-0.39%) |
Apr 28, 2015 | 58.53 | 58.53 | 58.34 | 58.34 | 1,499 | +0.48(+0.83%) |
Apr 27, 2015 | 58.75 | 58.75 | 57.86 | 57.86 | 2,493 | -0.35(-0.60%) |
Apr 24, 2015 | 58.49 | 58.49 | 58.21 | 58.21 | 940 | -0.37(-0.63%) |
Apr 23, 2015 | 58.25 | 58.61 | 58.25 | 58.57 | 12,755 | +0.26(+0.44%) |
Apr 22, 2015 | 58.08 | 58.31 | 57.90 | 58.31 | 1,838 | +0.04(+0.06%) |
Apr 21, 2015 | 58.36 | 58.40 | 58.28 | 58.28 | 1,268 | +0.03(+0.05%) |
Apr 20, 2015 | 57.74 | 58.62 | 57.74 | 58.25 | 19,371 | +0.47(+0.82%) |
Apr 17, 2015 | 58.82 | 58.82 | 57.49 | 57.77 | 11,262 | -0.82(-1.40%) |
Apr 16, 2015 | 58.48 | 58.75 | 58.34 | 58.60 | 35,342 | -0.18(-0.30%) |
Apr 15, 2015 | 58.69 | 58.79 | 58.65 | 58.77 | 3,416 | +0.24(+0.42%) |
Apr 14, 2015 | 58.22 | 58.59 | 58.22 | 58.53 | 5,068 | +0.19(+0.33%) |
Apr 13, 2015 | 58.56 | 58.85 | 58.34 | 58.34 | 4,686 | -0.04(-0.06%) |
Apr 10, 2015 | 58.45 | 58.62 | 58.32 | 58.37 | 6,030 | +0.14(+0.24%) |
Apr 09, 2015 | 58.37 | 58.37 | 58.21 | 58.23 | 11,380 | -0.38(-0.65%) |
Apr 08, 2015 | 58.60 | 58.71 | 58.48 | 58.62 | 2,188 | +0.12(+0.21%) |
Apr 07, 2015 | 58.77 | 58.77 | 58.49 | 58.49 | 13,254 | -0.43(-0.73%) |
Apr 06, 2015 | 58.71 | 59.24 | 58.71 | 58.92 | 6,562 | -0.08(-0.14%) |
Apr 02, 2015 | 59.22 | 59.00 | 59.00 | 59.00 | 31,882 | +0.75(+1.28%) |
Apr 01, 2015 | 58.18 | 58.77 | 58.18 | 58.25 | 2,277 | -0.26(-0.44%) |
Mar 31, 2015 | 58.54 | 58.62 | 58.51 | 58.51 | 4,274 | -0.25(-0.43%) |
Mar 30, 2015 | 58.31 | 58.85 | 58.31 | 58.77 | 3,072 | +0.95(+1.65%) |
Mar 27, 2015 | 57.81 | 57.84 | 57.65 | 57.81 | 8,062 | +0.13(+0.22%) |
Mar 26, 2015 | 57.60 | 57.82 | 57.52 | 57.68 | 11,729 | -0.13(-0.23%) |
Mar 25, 2015 | 58.72 | 58.72 | 57.82 | 57.82 | 3,577 | -0.93(-1.58%) |
Mar 24, 2015 | 58.88 | 58.88 | 58.74 | 58.74 | 3,026 | -0.25(-0.42%) |
Mar 23, 2015 | 58.88 | 58.99 | 58.85 | 58.99 | 1,327 | +0.54(+0.92%) |
Mar 20, 2015 | 58.25 | 58.45 | 58.25 | 58.45 | 570 | +0.44(+0.75%) |
Mar 19, 2015 | 58.02 | 58.02 | 58.02 | 58.02 | 947 | -0.28(-0.48%) |
Mar 18, 2015 | 57.69 | 58.30 | 57.46 | 58.30 | 3,470 | +0.89(+1.54%) |
Mar 17, 2015 | 57.43 | 57.44 | 57.39 | 57.41 | 795 | -0.10(-0.17%) |
Mar 16, 2015 | 57.41 | 57.56 | 57.41 | 57.51 | 1,666 | +0.49(+0.85%) |
Mar 13, 2015 | 57.10 | 57.10 | 56.81 | 57.03 | 852 | -0.47(-0.82%) |
Mar 12, 2015 | 56.95 | 57.50 | 56.95 | 57.50 | 13,235 | +1.28(+2.27%) |
Mar 11, 2015 | 56.27 | 56.42 | 55.93 | 56.22 | 2,752 | -0.02(-0.04%) |
Mar 10, 2015 | 56.15 | 56.35 | 56.15 | 56.25 | 9,427 | -0.46(-0.81%) |
Mar 09, 2015 | 56.81 | 56.81 | 56.66 | 56.71 | 2,926 | +0.30(+0.53%) |
Mar 06, 2015 | 56.95 | 56.95 | 56.32 | 56.41 | 4,206 | -0.95(-1.66%) |
Mar 05, 2015 | 56.98 | 57.36 | 56.97 | 57.36 | 4,002 | +0.00(+0.01%) |
Mar 04, 2015 | 57.21 | 57.41 | 57.76 | 57.36 | 2,329 | -0.40(-0.70%) |
Mar 03, 2015 | 57.60 | 57.81 | 57.67 | 57.76 | 14,195 | +0.09(+0.15%) |