Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 61.26 | 61.59 | 60.35 | 60.66 | 395,555 | -0.67(-1.09%) |
May 28, 2015 | 60.79 | 61.62 | 60.72 | 61.32 | 355,287 | +0.18(+0.29%) |
May 27, 2015 | 61.52 | 61.54 | 60.60 | 61.15 | 378,313 | -0.03(-0.05%) |
May 26, 2015 | 61.91 | 62.03 | 60.63 | 61.18 | 358,675 | -1.65(-2.63%) |
May 22, 2015 | 62.90 | 62.83 | 62.83 | 62.83 | 210,358 | -0.30(-0.47%) |
May 21, 2015 | 63.42 | 63.47 | 62.62 | 63.12 | 287,743 | -0.20(-0.32%) |
May 20, 2015 | 63.26 | 64.23 | 62.53 | 63.33 | 398,773 | +0.53(+0.84%) |
May 19, 2015 | 62.68 | 63.31 | 61.99 | 62.80 | 351,982 | +0.12(+0.19%) |
May 18, 2015 | 62.67 | 62.93 | 62.14 | 62.68 | 379,353 | +0.13(+0.21%) |
May 15, 2015 | 62.52 | 62.78 | 61.69 | 62.55 | 488,715 | +0.30(+0.48%) |
May 14, 2015 | 63.50 | 64.40 | 60.82 | 62.25 | 653,781 | -0.67(-1.06%) |
May 13, 2015 | 63.89 | 63.89 | 62.61 | 62.92 | 536,524 | -0.58(-0.92%) |
May 12, 2015 | 63.09 | 64.10 | 62.21 | 63.50 | 512,513 | -0.03(-0.04%) |
May 11, 2015 | 64.13 | 64.76 | 63.11 | 63.53 | 493,074 | -0.47(-0.74%) |
May 08, 2015 | 64.18 | 64.83 | 62.79 | 64.00 | 502,474 | +0.33(+0.52%) |
May 07, 2015 | 62.69 | 64.66 | 62.16 | 63.67 | 625,549 | +1.46(+2.34%) |
May 06, 2015 | 61.19 | 63.28 | 60.50 | 62.21 | 1,293,266 | +4.49(+7.78%) |
May 05, 2015 | 57.75 | 57.96 | 57.07 | 57.73 | 274,516 | -0.37(-0.64%) |
May 04, 2015 | 57.92 | 58.53 | 57.63 | 58.10 | 247,070 | +0.47(+0.81%) |
May 01, 2015 | 56.26 | 58.10 | 56.26 | 57.63 | 276,012 | +1.37(+2.43%) |
Apr 30, 2015 | 56.03 | 57.43 | 55.94 | 56.26 | 503,292 | -0.22(-0.39%) |
Apr 29, 2015 | 57.26 | 57.71 | 55.69 | 56.48 | 263,444 | -0.88(-1.54%) |
Apr 28, 2015 | 57.47 | 57.97 | 56.62 | 57.36 | 184,015 | +0.06(+0.11%) |
Apr 27, 2015 | 58.42 | 58.77 | 57.22 | 57.30 | 179,041 | -0.70(-1.20%) |
Apr 24, 2015 | 58.10 | 58.62 | 57.92 | 57.99 | 115,363 | -0.31(-0.53%) |
Apr 23, 2015 | 57.73 | 58.74 | 57.31 | 58.30 | 183,921 | +0.64(+1.11%) |
Apr 22, 2015 | 57.97 | 57.97 | 56.73 | 57.66 | 156,267 | -0.17(-0.29%) |
Apr 21, 2015 | 58.35 | 58.45 | 57.60 | 57.83 | 180,364 | -0.51(-0.87%) |
Apr 20, 2015 | 57.77 | 58.60 | 57.38 | 58.34 | 272,576 | +0.75(+1.30%) |
Apr 17, 2015 | 57.46 | 57.77 | 56.87 | 57.59 | 309,749 | -0.28(-0.48%) |
Apr 16, 2015 | 58.15 | 58.84 | 57.86 | 57.86 | 191,835 | -0.19(-0.34%) |
Apr 15, 2015 | 57.95 | 58.39 | 57.49 | 58.06 | 223,064 | +0.30(+0.51%) |
Apr 14, 2015 | 58.34 | 58.78 | 57.38 | 57.76 | 249,375 | -0.61(-1.05%) |
Apr 13, 2015 | 58.71 | 59.36 | 58.24 | 58.37 | 255,286 | -0.21(-0.36%) |
Apr 10, 2015 | 58.42 | 58.87 | 58.00 | 58.59 | 270,114 | +0.30(+0.51%) |
Apr 09, 2015 | 58.36 | 58.70 | 57.88 | 58.29 | 271,118 | -0.37(-0.62%) |
Apr 08, 2015 | 58.49 | 59.21 | 58.42 | 58.66 | 257,431 | -0.00(-0.01%) |
Apr 07, 2015 | 58.97 | 59.47 | 58.53 | 58.66 | 344,385 | -0.31(-0.52%) |
Apr 06, 2015 | 58.89 | 59.47 | 58.72 | 58.97 | 210,179 | -0.40(-0.67%) |
Apr 02, 2015 | 59.20 | 59.37 | 59.37 | 59.37 | 205,667 | +0.24(+0.41%) |
Apr 01, 2015 | 59.20 | 59.86 | 58.65 | 59.13 | 252,442 | -0.27(-0.45%) |
Mar 31, 2015 | 59.07 | 60.07 | 59.07 | 59.39 | 208,975 | +0.05(+0.08%) |
Mar 30, 2015 | 58.37 | 59.67 | 58.25 | 59.35 | 252,215 | +1.38(+2.38%) |
Mar 27, 2015 | 57.76 | 58.85 | 57.59 | 57.97 | 288,388 | +0.26(+0.45%) |
Mar 26, 2015 | 57.63 | 58.20 | 57.63 | 57.71 | 304,134 | -0.60(-1.03%) |
Mar 25, 2015 | 58.94 | 59.50 | 58.26 | 58.31 | 250,341 | -0.75(-1.27%) |
Mar 24, 2015 | 59.07 | 59.30 | 58.64 | 59.06 | 290,770 | -0.01(-0.02%) |
Mar 23, 2015 | 60.14 | 60.14 | 58.45 | 59.07 | 373,370 | -0.12(-0.20%) |
Mar 20, 2015 | 58.80 | 59.49 | 58.25 | 59.19 | 462,618 | +0.46(+0.79%) |
Mar 19, 2015 | 58.57 | 58.93 | 58.24 | 58.73 | 448,114 | +0.07(+0.13%) |
Mar 18, 2015 | 58.36 | 59.37 | 58.04 | 58.65 | 560,888 | -0.06(-0.09%) |
Mar 17, 2015 | 58.17 | 58.94 | 57.65 | 58.71 | 482,151 | +0.63(+1.08%) |
Mar 16, 2015 | 57.82 | 58.25 | 57.11 | 58.08 | 572,936 | +0.78(+1.36%) |
Mar 13, 2015 | 57.68 | 58.23 | 55.41 | 57.30 | 1,247,972 | -0.97(-1.67%) |
Mar 12, 2015 | 56.44 | 59.54 | 55.04 | 58.27 | 2,088,501 | +4.72(+8.81%) |
Mar 11, 2015 | 54.04 | 54.17 | 52.89 | 53.56 | 584,265 | -0.22(-0.41%) |
Mar 10, 2015 | 52.87 | 53.93 | 52.81 | 53.78 | 503,432 | +0.55(+1.03%) |
Mar 09, 2015 | 52.52 | 53.43 | 52.08 | 53.23 | 518,314 | +0.63(+1.20%) |
Mar 06, 2015 | 52.82 | 53.32 | 52.10 | 52.60 | 463,821 | -0.22(-0.42%) |
Mar 05, 2015 | 52.45 | 52.83 | 52.01 | 52.82 | 376,226 | +0.32(+0.62%) |
Mar 04, 2015 | 53.40 | 53.55 | 52.22 | 52.50 | 428,692 | -1.04(-1.94%) |
Mar 03, 2015 | 53.70 | 53.80 | 53.06 | 53.54 | 371,225 | -0.13(-0.24%) |