Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 54.59 | 54.59 | 53.71 | 53.74 | 128,039 | -1.03(-1.88%) |
May 28, 2015 | 54.70 | 54.90 | 54.34 | 54.77 | 124,506 | -0.12(-0.21%) |
May 27, 2015 | 54.62 | 55.02 | 54.43 | 54.89 | 99,442 | +0.27(+0.50%) |
May 26, 2015 | 55.03 | 55.03 | 54.29 | 54.61 | 108,170 | -0.76(-1.38%) |
May 22, 2015 | 56.36 | 55.37 | 55.37 | 55.37 | 74,516 | -1.20(-2.11%) |
May 21, 2015 | 56.13 | 57.13 | 55.73 | 56.57 | 168,931 | +0.31(+0.55%) |
May 20, 2015 | 55.54 | 56.39 | 55.36 | 56.26 | 183,181 | +0.73(+1.31%) |
May 19, 2015 | 56.48 | 56.67 | 55.19 | 55.53 | 221,734 | -1.05(-1.85%) |
May 18, 2015 | 54.92 | 56.59 | 54.82 | 56.58 | 336,447 | +1.51(+2.75%) |
May 15, 2015 | 56.24 | 56.57 | 54.89 | 55.06 | 366,780 | -1.32(-2.34%) |
May 14, 2015 | 55.86 | 56.51 | 55.43 | 56.38 | 213,693 | +0.90(+1.63%) |
May 13, 2015 | 55.20 | 55.77 | 54.96 | 55.48 | 154,368 | +0.35(+0.63%) |
May 12, 2015 | 54.86 | 55.36 | 53.90 | 55.14 | 238,148 | +0.12(+0.21%) |
May 11, 2015 | 55.11 | 55.86 | 55.01 | 55.02 | 231,165 | -0.30(-0.54%) |
May 08, 2015 | 55.51 | 56.12 | 55.26 | 55.32 | 330,967 | +0.39(+0.71%) |
May 07, 2015 | 53.82 | 55.28 | 53.39 | 54.93 | 256,869 | +1.05(+1.96%) |
May 06, 2015 | 54.02 | 54.63 | 53.05 | 53.88 | 280,384 | -0.28(-0.52%) |
May 05, 2015 | 55.00 | 55.46 | 53.98 | 54.16 | 215,349 | -1.08(-1.96%) |
May 04, 2015 | 55.14 | 55.74 | 55.07 | 55.24 | 172,800 | +0.24(+0.43%) |
May 01, 2015 | 56.75 | 57.23 | 54.55 | 55.00 | 408,093 | -1.69(-2.98%) |
Apr 30, 2015 | 60.12 | 60.39 | 55.93 | 56.69 | 515,674 | -3.60(-5.98%) |
Apr 29, 2015 | 59.54 | 60.48 | 59.29 | 60.30 | 160,611 | +0.59(+0.99%) |
Apr 28, 2015 | 59.18 | 59.86 | 58.90 | 59.71 | 247,501 | +0.48(+0.81%) |
Apr 27, 2015 | 59.37 | 59.71 | 58.78 | 59.23 | 183,892 | +0.19(+0.33%) |
Apr 24, 2015 | 59.56 | 59.59 | 58.91 | 59.03 | 115,908 | -0.54(-0.91%) |
Apr 23, 2015 | 60.12 | 60.19 | 59.19 | 59.57 | 234,236 | -0.54(-0.90%) |
Apr 22, 2015 | 58.24 | 60.58 | 57.88 | 60.11 | 623,621 | +2.25(+3.89%) |
Apr 21, 2015 | 60.23 | 60.28 | 57.16 | 57.86 | 496,283 | -2.30(-3.83%) |
Apr 20, 2015 | 60.05 | 60.50 | 59.57 | 60.17 | 145,908 | +0.39(+0.65%) |
Apr 17, 2015 | 60.32 | 60.32 | 59.58 | 59.78 | 150,118 | -0.94(-1.55%) |
Apr 16, 2015 | 60.79 | 60.95 | 60.39 | 60.72 | 109,632 | -0.19(-0.31%) |
Apr 15, 2015 | 61.06 | 61.34 | 60.67 | 60.90 | 267,062 | +0.16(+0.26%) |
Apr 14, 2015 | 60.09 | 60.86 | 59.86 | 60.74 | 261,712 | +0.64(+1.06%) |
Apr 13, 2015 | 59.09 | 60.19 | 59.09 | 60.10 | 479,343 | +0.68(+1.15%) |
Apr 10, 2015 | 59.40 | 59.64 | 58.93 | 59.42 | 154,927 | +0.25(+0.42%) |
Apr 09, 2015 | 59.79 | 59.85 | 58.79 | 59.17 | 197,633 | -0.63(-1.05%) |
Apr 08, 2015 | 59.94 | 60.30 | 59.59 | 59.80 | 233,856 | -0.02(-0.03%) |
Apr 07, 2015 | 60.01 | 60.56 | 59.53 | 59.82 | 278,989 | -0.17(-0.28%) |
Apr 06, 2015 | 58.95 | 60.28 | 58.95 | 59.99 | 447,201 | +0.87(+1.47%) |
Apr 02, 2015 | 58.42 | 59.12 | 59.12 | 59.12 | 288,019 | +0.76(+1.31%) |
Apr 01, 2015 | 58.31 | 58.70 | 57.93 | 58.36 | 248,916 | -0.05(-0.09%) |
Mar 31, 2015 | 58.69 | 58.69 | 57.81 | 58.41 | 171,601 | -0.46(-0.78%) |
Mar 30, 2015 | 58.49 | 59.01 | 58.09 | 58.87 | 165,938 | +0.70(+1.20%) |
Mar 27, 2015 | 57.68 | 58.27 | 57.03 | 58.17 | 160,263 | +0.51(+0.89%) |
Mar 26, 2015 | 58.00 | 58.24 | 57.55 | 57.66 | 201,274 | -0.39(-0.67%) |
Mar 25, 2015 | 59.18 | 59.64 | 58.02 | 58.05 | 203,220 | -1.12(-1.90%) |
Mar 24, 2015 | 58.92 | 59.45 | 58.90 | 59.17 | 175,485 | +0.07(+0.12%) |
Mar 23, 2015 | 59.52 | 59.99 | 59.10 | 59.10 | 166,190 | -0.50(-0.85%) |
Mar 20, 2015 | 59.87 | 60.25 | 59.34 | 59.61 | 300,563 | -0.22(-0.37%) |
Mar 19, 2015 | 62.00 | 62.00 | 59.72 | 59.83 | 685,495 | -2.23(-3.60%) |
Mar 18, 2015 | 60.84 | 62.20 | 60.51 | 62.06 | 178,123 | +1.22(+2.01%) |
Mar 17, 2015 | 60.23 | 60.95 | 60.14 | 60.84 | 216,930 | +0.49(+0.81%) |
Mar 16, 2015 | 60.04 | 60.35 | 59.63 | 60.35 | 147,532 | +0.56(+0.93%) |
Mar 13, 2015 | 59.59 | 60.01 | 59.22 | 59.79 | 168,434 | -0.15(-0.25%) |
Mar 12, 2015 | 59.22 | 60.00 | 59.09 | 59.94 | 194,402 | +1.08(+1.84%) |
Mar 11, 2015 | 58.10 | 58.93 | 57.93 | 58.86 | 189,310 | +0.72(+1.23%) |
Mar 10, 2015 | 57.81 | 58.25 | 57.69 | 58.15 | 207,693 | -0.01(-0.02%) |
Mar 09, 2015 | 58.21 | 58.38 | 57.81 | 58.16 | 133,171 | +0.04(+0.08%) |
Mar 06, 2015 | 58.52 | 58.91 | 58.10 | 58.11 | 244,298 | -0.81(-1.37%) |
Mar 05, 2015 | 58.43 | 59.24 | 58.03 | 58.92 | 264,525 | +0.46(+0.79%) |
Mar 04, 2015 | 59.01 | 59.18 | 58.39 | 58.46 | 164,202 | -0.73(-1.23%) |
Mar 03, 2015 | 58.92 | 59.34 | 58.79 | 59.18 | 231,905 | +0.18(+0.30%) |