Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 59.77 | 59.87 | 58.93 | 59.08 | 970,820 | -0.69(-1.16%) |
May 28, 2015 | 59.88 | 60.13 | 59.37 | 59.77 | 361,949 | -0.12(-0.20%) |
May 27, 2015 | 58.92 | 59.99 | 58.92 | 59.89 | 507,611 | +0.92(+1.56%) |
May 26, 2015 | 59.46 | 59.59 | 58.93 | 58.97 | 465,129 | -0.58(-0.98%) |
May 22, 2015 | 58.99 | 59.55 | 59.55 | 59.55 | 585,973 | +0.31(+0.53%) |
May 21, 2015 | 59.43 | 59.80 | 59.05 | 59.24 | 858,704 | -0.29(-0.48%) |
May 20, 2015 | 60.07 | 60.35 | 59.51 | 59.53 | 755,726 | -0.41(-0.69%) |
May 19, 2015 | 60.46 | 60.62 | 59.84 | 59.94 | 658,877 | -0.51(-0.84%) |
May 18, 2015 | 60.77 | 61.17 | 60.41 | 60.46 | 550,658 | -0.59(-0.97%) |
May 15, 2015 | 61.34 | 61.70 | 60.82 | 61.05 | 976,884 | -0.01(-0.01%) |
May 14, 2015 | 59.60 | 61.07 | 59.36 | 61.05 | 795,088 | +1.69(+2.85%) |
May 13, 2015 | 60.20 | 60.87 | 59.28 | 59.36 | 554,849 | -0.50(-0.84%) |
May 12, 2015 | 59.33 | 60.18 | 59.04 | 59.87 | 550,584 | -0.07(-0.12%) |
May 11, 2015 | 60.13 | 61.52 | 59.79 | 59.94 | 990,858 | -0.58(-0.96%) |
May 08, 2015 | 60.76 | 61.77 | 60.46 | 60.52 | 982,059 | +0.61(+1.01%) |
May 07, 2015 | 58.91 | 60.10 | 58.49 | 59.91 | 1,414,419 | +1.09(+1.84%) |
May 06, 2015 | 58.57 | 59.10 | 58.31 | 58.83 | 1,246,863 | +0.12(+0.20%) |
May 05, 2015 | 59.77 | 60.07 | 58.65 | 58.71 | 1,671,902 | -1.33(-2.22%) |
May 04, 2015 | 58.71 | 60.40 | 58.29 | 60.04 | 5,525,892 | +1.48(+2.52%) |
May 01, 2015 | 57.73 | 58.86 | 57.41 | 58.56 | 890,947 | +1.10(+1.92%) |
Apr 30, 2015 | 57.39 | 57.93 | 57.12 | 57.46 | 1,138,762 | -0.46(-0.80%) |
Apr 29, 2015 | 58.09 | 58.09 | 57.57 | 57.93 | 883,596 | -0.52(-0.89%) |
Apr 28, 2015 | 59.04 | 59.13 | 58.30 | 58.44 | 646,888 | -0.73(-1.23%) |
Apr 27, 2015 | 59.55 | 59.81 | 59.00 | 59.17 | 846,203 | +0.40(+0.68%) |
Apr 24, 2015 | 58.60 | 59.27 | 58.29 | 58.77 | 594,080 | +0.44(+0.75%) |
Apr 23, 2015 | 58.80 | 59.06 | 58.30 | 58.33 | 484,432 | -0.38(-0.64%) |
Apr 22, 2015 | 58.69 | 59.01 | 58.49 | 58.71 | 517,467 | -0.05(-0.08%) |
Apr 21, 2015 | 59.00 | 59.22 | 58.59 | 58.76 | 456,835 | -0.18(-0.30%) |
Apr 20, 2015 | 58.72 | 59.31 | 58.36 | 58.93 | 696,213 | +0.24(+0.41%) |
Apr 17, 2015 | 58.76 | 58.95 | 58.24 | 58.69 | 613,874 | -0.26(-0.45%) |
Apr 16, 2015 | 58.42 | 59.23 | 58.25 | 58.96 | 571,425 | +0.31(+0.53%) |
Apr 15, 2015 | 59.63 | 59.86 | 58.56 | 58.64 | 679,411 | -0.97(-1.62%) |
Apr 14, 2015 | 60.10 | 60.17 | 59.56 | 59.61 | 375,729 | -0.30(-0.49%) |
Apr 13, 2015 | 59.83 | 60.19 | 59.58 | 59.91 | 423,441 | +0.11(+0.19%) |
Apr 10, 2015 | 59.86 | 60.80 | 59.63 | 59.79 | 763,604 | +0.30(+0.51%) |
Apr 09, 2015 | 59.82 | 60.04 | 59.14 | 59.49 | 1,346,919 | -0.40(-0.67%) |
Apr 08, 2015 | 60.14 | 60.38 | 59.76 | 59.89 | 1,474,068 | -0.26(-0.42%) |
Apr 07, 2015 | 61.64 | 61.80 | 60.06 | 60.14 | 1,157,913 | -1.50(-2.43%) |
Apr 06, 2015 | 61.64 | 62.12 | 61.44 | 61.64 | 750,987 | +0.24(+0.39%) |
Apr 02, 2015 | 61.05 | 61.41 | 61.41 | 61.41 | 821,314 | +0.38(+0.63%) |
Apr 01, 2015 | 61.55 | 61.72 | 60.63 | 61.02 | 776,439 | -0.53(-0.86%) |
Mar 31, 2015 | 61.73 | 62.29 | 61.37 | 61.55 | 764,783 | -0.57(-0.91%) |
Mar 30, 2015 | 61.50 | 62.12 | 61.28 | 62.12 | 1,179,234 | +0.87(+1.42%) |
Mar 27, 2015 | 61.52 | 61.90 | 61.09 | 61.25 | 1,097,572 | -0.18(-0.29%) |
Mar 26, 2015 | 61.69 | 61.91 | 61.23 | 61.42 | 890,190 | -0.45(-0.72%) |
Mar 25, 2015 | 63.45 | 63.57 | 61.63 | 61.87 | 1,264,106 | -1.51(-2.38%) |
Mar 24, 2015 | 64.02 | 64.41 | 63.36 | 63.38 | 1,111,099 | -0.80(-1.24%) |
Mar 23, 2015 | 64.25 | 64.74 | 63.99 | 64.17 | 836,281 | -0.09(-0.14%) |
Mar 20, 2015 | 64.17 | 64.45 | 63.93 | 64.26 | 2,013,571 | +0.18(+0.27%) |
Mar 19, 2015 | 63.97 | 64.84 | 63.97 | 64.09 | 1,925,945 | -0.10(-0.15%) |
Mar 18, 2015 | 63.04 | 64.57 | 62.73 | 64.18 | 1,583,831 | +1.19(+1.88%) |
Mar 17, 2015 | 62.59 | 63.23 | 62.20 | 63.00 | 1,198,440 | +0.32(+0.52%) |
Mar 16, 2015 | 61.72 | 62.81 | 61.45 | 62.67 | 1,278,189 | +1.03(+1.67%) |
Mar 13, 2015 | 61.14 | 61.65 | 60.56 | 61.64 | 1,173,389 | +0.54(+0.88%) |
Mar 12, 2015 | 61.53 | 61.82 | 60.81 | 61.10 | 924,922 | -0.06(-0.09%) |
Mar 11, 2015 | 61.65 | 62.87 | 61.04 | 61.16 | 2,014,263 | +0.59(+0.98%) |
Mar 10, 2015 | 59.08 | 60.72 | 58.73 | 60.56 | 2,222,546 | +1.65(+2.80%) |
Mar 09, 2015 | 57.28 | 58.96 | 57.09 | 58.92 | 1,431,818 | +1.83(+3.21%) |
Mar 06, 2015 | 57.20 | 57.87 | 56.71 | 57.09 | 1,889,272 | -1.33(-2.28%) |
Mar 05, 2015 | 57.90 | 58.80 | 57.77 | 58.42 | 1,364,297 | +1.14(+1.99%) |
Mar 04, 2015 | 57.86 | 58.06 | 57.09 | 57.28 | 666,612 | -0.78(-1.35%) |
Mar 03, 2015 | 57.83 | 58.16 | 57.49 | 58.06 | 1,042,130 | +0.10(+0.18%) |