Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 59.50 | 59.92 | 58.81 | 59.43 | 274,505 | -0.27(-0.46%) |
May 28, 2015 | 59.95 | 60.13 | 59.21 | 59.71 | 272,922 | -0.15(-0.26%) |
May 27, 2015 | 58.84 | 59.92 | 58.14 | 59.86 | 421,534 | +1.49(+2.55%) |
May 26, 2015 | 59.04 | 59.04 | 58.08 | 58.37 | 402,255 | -0.67(-1.14%) |
May 22, 2015 | 59.51 | 59.04 | 59.04 | 59.04 | 260,236 | -0.52(-0.87%) |
May 21, 2015 | 59.68 | 59.91 | 59.24 | 59.56 | 303,559 | -0.33(-0.55%) |
May 20, 2015 | 60.31 | 60.40 | 59.63 | 59.89 | 265,152 | -0.25(-0.42%) |
May 19, 2015 | 59.81 | 60.26 | 59.22 | 60.14 | 410,185 | +0.53(+0.88%) |
May 18, 2015 | 58.64 | 59.84 | 58.64 | 59.61 | 303,032 | +0.76(+1.30%) |
May 15, 2015 | 58.81 | 59.09 | 58.29 | 58.85 | 271,388 | +0.16(+0.28%) |
May 14, 2015 | 57.78 | 58.81 | 57.51 | 58.69 | 404,635 | +1.24(+2.15%) |
May 13, 2015 | 57.13 | 57.84 | 56.77 | 57.45 | 404,343 | +0.42(+0.74%) |
May 12, 2015 | 57.75 | 57.75 | 56.44 | 57.03 | 473,472 | -0.47(-0.82%) |
May 11, 2015 | 57.68 | 58.12 | 57.18 | 57.50 | 555,164 | -0.10(-0.17%) |
May 08, 2015 | 60.15 | 60.35 | 57.32 | 57.60 | 944,692 | -1.95(-3.28%) |
May 07, 2015 | 57.56 | 61.32 | 57.46 | 59.55 | 1,625,477 | +2.33(+4.06%) |
May 06, 2015 | 58.17 | 58.36 | 56.96 | 57.23 | 640,855 | -0.90(-1.55%) |
May 05, 2015 | 58.74 | 59.03 | 57.76 | 58.13 | 346,901 | -0.73(-1.23%) |
May 04, 2015 | 58.83 | 59.24 | 58.61 | 58.85 | 315,026 | +0.08(+0.14%) |
May 01, 2015 | 58.48 | 59.08 | 58.10 | 58.77 | 383,076 | +0.62(+1.06%) |
Apr 30, 2015 | 59.34 | 60.11 | 58.05 | 58.15 | 466,704 | -1.53(-2.56%) |
Apr 29, 2015 | 60.23 | 60.54 | 59.33 | 59.68 | 356,239 | -0.60(-0.99%) |
Apr 28, 2015 | 59.88 | 60.43 | 59.29 | 60.28 | 354,052 | +0.66(+1.11%) |
Apr 27, 2015 | 60.82 | 60.82 | 59.49 | 59.62 | 488,790 | -1.40(-2.29%) |
Apr 24, 2015 | 61.44 | 61.44 | 60.84 | 61.02 | 212,774 | -0.50(-0.81%) |
Apr 23, 2015 | 61.30 | 61.62 | 60.84 | 61.52 | 274,599 | +0.34(+0.55%) |
Apr 22, 2015 | 60.80 | 61.39 | 60.29 | 61.18 | 221,738 | +0.39(+0.64%) |
Apr 21, 2015 | 60.20 | 61.04 | 60.20 | 60.79 | 448,492 | +0.84(+1.41%) |
Apr 20, 2015 | 59.73 | 60.17 | 59.63 | 59.94 | 361,567 | +0.35(+0.59%) |
Apr 17, 2015 | 60.14 | 60.14 | 59.20 | 59.59 | 293,405 | -1.06(-1.75%) |
Apr 16, 2015 | 60.65 | 60.86 | 60.25 | 60.65 | 217,106 | -0.05(-0.07%) |
Apr 15, 2015 | 61.10 | 61.10 | 60.48 | 60.70 | 329,453 | -0.19(-0.31%) |
Apr 14, 2015 | 60.97 | 61.33 | 60.31 | 60.89 | 315,153 | +0.05(+0.07%) |
Apr 13, 2015 | 61.97 | 61.97 | 60.74 | 60.84 | 373,238 | -1.07(-1.73%) |
Apr 10, 2015 | 61.53 | 62.72 | 61.30 | 61.92 | 622,413 | +0.82(+1.34%) |
Apr 09, 2015 | 61.82 | 62.12 | 60.63 | 61.10 | 491,354 | -0.55(-0.88%) |
Apr 08, 2015 | 60.59 | 61.67 | 60.35 | 61.64 | 505,336 | +0.97(+1.60%) |
Apr 07, 2015 | 61.47 | 61.73 | 60.64 | 60.67 | 390,982 | -0.98(-1.59%) |
Apr 06, 2015 | 60.16 | 61.69 | 60.03 | 61.65 | 580,303 | +1.45(+2.41%) |
Apr 02, 2015 | 60.14 | 60.20 | 60.20 | 60.20 | 290,581 | +0.05(+0.09%) |
Apr 01, 2015 | 60.43 | 60.57 | 59.14 | 60.14 | 424,224 | -0.51(-0.84%) |
Mar 31, 2015 | 59.84 | 60.81 | 59.64 | 60.65 | 591,647 | +0.33(+0.54%) |
Mar 30, 2015 | 59.42 | 60.43 | 59.21 | 60.33 | 453,098 | +1.64(+2.79%) |
Mar 27, 2015 | 58.26 | 58.75 | 57.69 | 58.69 | 295,584 | +0.45(+0.76%) |
Mar 26, 2015 | 57.96 | 58.36 | 57.45 | 58.25 | 401,584 | +0.19(+0.33%) |
Mar 25, 2015 | 59.79 | 59.79 | 58.03 | 58.05 | 351,667 | -1.79(-2.99%) |
Mar 24, 2015 | 60.19 | 60.19 | 59.64 | 59.84 | 366,959 | -0.25(-0.41%) |
Mar 23, 2015 | 60.42 | 60.55 | 59.99 | 60.09 | 500,052 | -0.23(-0.38%) |
Mar 20, 2015 | 59.95 | 60.46 | 59.49 | 60.32 | 970,042 | +0.90(+1.51%) |
Mar 19, 2015 | 59.38 | 59.95 | 59.01 | 59.42 | 353,294 | -0.16(-0.27%) |
Mar 18, 2015 | 58.33 | 59.86 | 57.93 | 59.58 | 585,707 | +1.26(+2.17%) |
Mar 17, 2015 | 58.33 | 58.51 | 57.93 | 58.32 | 502,750 | +0.01(+0.02%) |
Mar 16, 2015 | 57.24 | 58.35 | 57.24 | 58.31 | 704,545 | +1.44(+2.52%) |
Mar 13, 2015 | 57.72 | 57.85 | 56.25 | 56.87 | 570,012 | -0.75(-1.31%) |
Mar 12, 2015 | 57.15 | 58.50 | 56.80 | 57.63 | 1,124,997 | +0.62(+1.08%) |
Mar 11, 2015 | 56.00 | 57.60 | 55.52 | 57.01 | 8,873,284 | +1.32(+2.37%) |
Mar 10, 2015 | 57.07 | 57.37 | 55.63 | 55.69 | 871,447 | -0.62(-1.10%) |
Mar 09, 2015 | 55.07 | 56.66 | 55.07 | 56.31 | 546,996 | +1.56(+2.85%) |
Mar 06, 2015 | 54.80 | 55.93 | 54.54 | 54.75 | 466,035 | -0.45(-0.81%) |
Mar 05, 2015 | 55.24 | 55.33 | 54.71 | 55.19 | 311,648 | +0.11(+0.20%) |
Mar 04, 2015 | 55.21 | 55.54 | 54.77 | 55.08 | 313,584 | -0.24(-0.43%) |
Mar 03, 2015 | 54.12 | 55.40 | 53.82 | 55.32 | 533,494 | +1.20(+2.22%) |