Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 57.79 | 59.00 | 57.08 | 58.76 | 165,704 | +1.02(+1.77%) |
May 28, 2015 | 58.20 | 58.81 | 56.47 | 57.74 | 183,580 | -0.62(-1.06%) |
May 27, 2015 | 56.06 | 58.43 | 55.84 | 58.36 | 297,733 | +2.22(+3.95%) |
May 26, 2015 | 55.60 | 56.78 | 55.60 | 56.14 | 249,859 | +0.43(+0.77%) |
May 22, 2015 | 55.60 | 55.71 | 55.71 | 55.71 | 128,700 | -0.08(-0.14%) |
May 21, 2015 | 55.93 | 56.10 | 54.96 | 55.79 | 412,574 | -0.11(-0.20%) |
May 20, 2015 | 55.94 | 56.30 | 54.90 | 55.90 | 166,475 | +0.31(+0.56%) |
May 19, 2015 | 56.79 | 56.79 | 55.04 | 55.59 | 366,837 | -0.94(-1.66%) |
May 18, 2015 | 54.01 | 56.71 | 53.76 | 56.53 | 475,279 | +2.44(+4.51%) |
May 15, 2015 | 54.02 | 54.37 | 53.25 | 54.09 | 225,442 | +0.10(+0.19%) |
May 14, 2015 | 54.28 | 54.64 | 52.16 | 53.99 | 294,045 | +0.12(+0.22%) |
May 13, 2015 | 53.38 | 54.66 | 52.42 | 53.87 | 307,153 | +0.78(+1.47%) |
May 12, 2015 | 52.60 | 53.39 | 51.85 | 53.09 | 213,209 | +0.28(+0.53%) |
May 11, 2015 | 52.93 | 53.84 | 52.56 | 52.81 | 268,940 | -0.44(-0.83%) |
May 08, 2015 | 52.19 | 53.55 | 51.60 | 53.25 | 530,100 | +1.59(+3.08%) |
May 07, 2015 | 51.16 | 52.58 | 50.76 | 51.66 | 281,973 | +0.50(+0.98%) |
May 06, 2015 | 51.33 | 52.28 | 50.55 | 51.16 | 372,785 | +0.32(+0.63%) |
May 05, 2015 | 52.98 | 54.48 | 50.57 | 50.84 | 600,745 | -2.38(-4.47%) |
May 04, 2015 | 53.70 | 55.64 | 52.86 | 53.22 | 654,043 | -0.43(-0.80%) |
May 01, 2015 | 54.06 | 55.06 | 50.96 | 53.65 | 1,150,396 | -0.82(-1.51%) |
Apr 30, 2015 | 60.45 | 61.50 | 54.09 | 54.47 | 1,002,979 | -6.59(-10.79%) |
Apr 29, 2015 | 61.00 | 62.18 | 60.41 | 61.06 | 542,996 | -0.56(-0.91%) |
Apr 28, 2015 | 61.63 | 63.63 | 59.25 | 61.62 | 836,572 | -0.05(-0.08%) |
Apr 27, 2015 | 64.41 | 64.48 | 61.35 | 61.67 | 804,811 | -2.33(-3.64%) |
Apr 24, 2015 | 64.39 | 64.97 | 62.52 | 64.00 | 576,027 | -0.65(-1.01%) |
Apr 23, 2015 | 62.08 | 64.88 | 61.12 | 64.65 | 705,617 | +2.40(+3.86%) |
Apr 22, 2015 | 63.24 | 63.83 | 61.32 | 62.25 | 670,376 | -1.08(-1.71%) |
Apr 21, 2015 | 63.64 | 64.12 | 62.53 | 63.33 | 483,899 | +0.29(+0.46%) |
Apr 20, 2015 | 63.13 | 63.43 | 61.49 | 63.04 | 405,831 | +0.48(+0.77%) |
Apr 17, 2015 | 62.00 | 62.91 | 61.03 | 62.56 | 409,348 | -0.15(-0.24%) |
Apr 16, 2015 | 60.72 | 62.72 | 59.01 | 62.71 | 430,807 | +3.83(+6.50%) |
Apr 15, 2015 | 58.90 | 59.94 | 58.00 | 58.88 | 487,784 | +0.18(+0.31%) |
Apr 14, 2015 | 58.59 | 59.24 | 57.22 | 58.70 | 170,474 | +0.11(+0.19%) |
Apr 13, 2015 | 58.02 | 60.35 | 58.02 | 58.59 | 446,212 | +0.37(+0.64%) |
Apr 10, 2015 | 58.03 | 58.83 | 57.65 | 58.22 | 332,658 | +0.23(+0.40%) |
Apr 09, 2015 | 57.52 | 58.53 | 56.73 | 57.99 | 534,869 | +0.53(+0.92%) |
Apr 08, 2015 | 56.42 | 58.38 | 56.31 | 57.46 | 351,625 | +1.04(+1.84%) |
Apr 07, 2015 | 54.95 | 57.56 | 54.95 | 56.42 | 795,550 | +1.76(+3.22%) |
Apr 06, 2015 | 53.50 | 54.80 | 53.20 | 54.66 | 808,675 | +0.74(+1.37%) |
Apr 02, 2015 | 56.18 | 53.92 | 53.92 | 53.92 | 331,000 | -2.33(-4.14%) |
Apr 01, 2015 | 57.97 | 59.47 | 55.60 | 56.25 | 641,238 | -1.15(-2.00%) |
Mar 31, 2015 | 57.15 | 58.56 | 56.84 | 57.40 | 725,378 | -0.26(-0.45%) |
Mar 30, 2015 | 56.26 | 58.07 | 56.26 | 57.66 | 492,374 | +1.75(+3.13%) |
Mar 27, 2015 | 55.66 | 57.10 | 55.26 | 55.91 | 663,038 | +0.75(+1.36%) |
Mar 26, 2015 | 55.05 | 56.23 | 54.05 | 55.16 | 693,856 | -0.24(-0.43%) |
Mar 25, 2015 | 58.68 | 58.68 | 55.22 | 55.40 | 626,148 | -3.00(-5.14%) |
Mar 24, 2015 | 58.86 | 60.45 | 58.06 | 58.40 | 774,941 | -0.27(-0.46%) |
Mar 23, 2015 | 59.70 | 59.99 | 57.72 | 58.67 | 1,069,637 | -1.56(-2.59%) |
Mar 20, 2015 | 61.49 | 62.25 | 59.79 | 60.23 | 1,518,883 | -1.18(-1.92%) |
Mar 19, 2015 | 60.64 | 61.92 | 60.01 | 61.41 | 570,084 | +0.78(+1.29%) |
Mar 18, 2015 | 60.51 | 61.59 | 60.03 | 60.63 | 636,849 | -0.28(-0.46%) |
Mar 17, 2015 | 59.77 | 61.05 | 59.51 | 60.91 | 432,281 | +0.77(+1.28%) |
Mar 16, 2015 | 59.23 | 60.42 | 58.59 | 60.14 | 945,532 | +1.41(+2.40%) |
Mar 13, 2015 | 56.95 | 59.32 | 56.38 | 58.73 | 789,512 | +1.78(+3.13%) |
Mar 12, 2015 | 56.64 | 57.25 | 55.42 | 56.95 | 428,466 | +0.72(+1.28%) |
Mar 11, 2015 | 56.71 | 57.00 | 55.18 | 56.23 | 645,001 | -0.30(-0.53%) |
Mar 10, 2015 | 54.85 | 56.75 | 53.71 | 56.53 | 633,567 | +1.67(+3.04%) |
Mar 09, 2015 | 55.40 | 55.62 | 53.58 | 54.86 | 883,062 | -0.25(-0.45%) |
Mar 06, 2015 | 56.07 | 56.11 | 54.48 | 55.11 | 540,992 | -0.10(-0.18%) |
Mar 05, 2015 | 52.05 | 55.90 | 51.77 | 55.21 | 1,014,033 | +3.47(+6.71%) |
Mar 04, 2015 | 51.27 | 52.35 | 50.58 | 51.74 | 2,179,351 | -0.63(-1.20%) |
Mar 03, 2015 | 53.84 | 54.24 | 51.35 | 52.37 | 586,156 | -1.88(-3.47%) |