Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 59.50 | 59.56 | 58.89 | 59.10 | 215,990 | -0.49(-0.81%) |
May 28, 2015 | 59.49 | 59.59 | 59.24 | 59.59 | 118,592 | +0.01(+0.02%) |
May 27, 2015 | 58.91 | 59.64 | 58.71 | 59.57 | 165,088 | +0.70(+1.20%) |
May 26, 2015 | 59.33 | 59.33 | 58.64 | 58.87 | 168,704 | -0.67(-1.12%) |
May 22, 2015 | 59.69 | 59.54 | 59.54 | 59.54 | 625,356 | -0.21(-0.34%) |
May 21, 2015 | 59.77 | 59.95 | 59.57 | 59.74 | 170,056 | -0.07(-0.12%) |
May 20, 2015 | 59.86 | 59.98 | 59.55 | 59.82 | 229,701 | -0.02(-0.04%) |
May 19, 2015 | 59.76 | 59.93 | 59.60 | 59.84 | 168,896 | +0.06(+0.10%) |
May 18, 2015 | 59.08 | 59.82 | 59.01 | 59.78 | 296,718 | +0.65(+1.09%) |
May 15, 2015 | 59.18 | 59.18 | 58.84 | 59.13 | 215,750 | -0.11(-0.19%) |
May 14, 2015 | 58.84 | 59.27 | 58.61 | 59.24 | 498,157 | +0.69(+1.18%) |
May 13, 2015 | 58.80 | 58.90 | 58.40 | 58.55 | 130,903 | -0.04(-0.07%) |
May 12, 2015 | 58.53 | 58.79 | 57.83 | 58.59 | 132,635 | -0.13(-0.23%) |
May 11, 2015 | 58.54 | 59.17 | 58.50 | 58.73 | 208,777 | +0.10(+0.16%) |
May 08, 2015 | 58.65 | 58.97 | 58.56 | 58.63 | 162,053 | +0.39(+0.67%) |
May 07, 2015 | 57.83 | 58.52 | 57.75 | 58.24 | 317,841 | +0.34(+0.58%) |
May 06, 2015 | 57.83 | 57.94 | 57.46 | 57.90 | 336,866 | +0.20(+0.35%) |
May 05, 2015 | 58.43 | 58.49 | 57.51 | 57.70 | 1,455,508 | -0.74(-1.27%) |
May 04, 2015 | 58.33 | 58.84 | 58.20 | 58.44 | 352,837 | +0.19(+0.32%) |
May 01, 2015 | 57.94 | 58.34 | 57.91 | 58.26 | 449,677 | +0.41(+0.71%) |
Apr 30, 2015 | 58.90 | 58.93 | 57.63 | 57.84 | 624,222 | -1.31(-2.21%) |
Apr 29, 2015 | 59.52 | 59.74 | 59.08 | 59.15 | 164,618 | -0.73(-1.22%) |
Apr 28, 2015 | 59.62 | 59.99 | 59.11 | 59.88 | 1,555,550 | +0.32(+0.55%) |
Apr 27, 2015 | 60.28 | 60.63 | 59.42 | 59.56 | 392,888 | -0.54(-0.91%) |
Apr 24, 2015 | 60.16 | 60.25 | 59.99 | 60.10 | 517,918 | -0.10(-0.16%) |
Apr 23, 2015 | 59.63 | 60.29 | 59.63 | 60.20 | 107,940 | +0.42(+0.70%) |
Apr 22, 2015 | 59.76 | 59.85 | 59.29 | 59.78 | 234,047 | +0.07(+0.12%) |
Apr 21, 2015 | 59.88 | 59.95 | 59.67 | 59.71 | 139,772 | +0.01(+0.02%) |
Apr 20, 2015 | 59.30 | 59.86 | 59.26 | 59.69 | 174,330 | +0.63(+1.07%) |
Apr 17, 2015 | 59.56 | 59.56 | 58.84 | 59.06 | 293,935 | -0.90(-1.50%) |
Apr 16, 2015 | 60.03 | 60.15 | 59.90 | 59.96 | 145,455 | -0.10(-0.17%) |
Apr 15, 2015 | 59.97 | 60.28 | 59.85 | 60.06 | 156,271 | +0.33(+0.55%) |
Apr 14, 2015 | 59.86 | 59.91 | 59.41 | 59.73 | 178,569 | -0.03(-0.05%) |
Apr 13, 2015 | 59.82 | 60.11 | 59.76 | 59.76 | 315,575 | -0.04(-0.06%) |
Apr 10, 2015 | 59.69 | 59.87 | 59.68 | 59.80 | 274,706 | +0.26(+0.44%) |
Apr 09, 2015 | 59.79 | 59.91 | 59.04 | 59.54 | 316,941 | -0.26(-0.43%) |
Apr 08, 2015 | 59.31 | 59.88 | 59.31 | 59.79 | 211,292 | +0.54(+0.91%) |
Apr 07, 2015 | 59.60 | 59.74 | 59.25 | 59.25 | 282,605 | -0.38(-0.64%) |
Apr 06, 2015 | 59.32 | 59.88 | 59.13 | 59.64 | 887,976 | +0.04(+0.07%) |
Apr 02, 2015 | 59.40 | 59.60 | 59.60 | 59.60 | 447,713 | +0.15(+0.25%) |
Apr 01, 2015 | 59.45 | 59.54 | 58.81 | 59.45 | 643,278 | -0.11(-0.19%) |
Mar 31, 2015 | 59.63 | 59.78 | 59.39 | 59.56 | 367,214 | -0.29(-0.49%) |
Mar 30, 2015 | 59.47 | 60.00 | 59.46 | 59.86 | 250,973 | +0.71(+1.20%) |
Mar 27, 2015 | 58.75 | 59.19 | 58.57 | 59.15 | 276,780 | +0.43(+0.73%) |
Mar 26, 2015 | 58.68 | 59.02 | 58.37 | 58.72 | 258,642 | -0.18(-0.31%) |
Mar 25, 2015 | 60.37 | 60.37 | 58.84 | 58.90 | 614,136 | -1.38(-2.29%) |
Mar 24, 2015 | 60.34 | 60.44 | 60.19 | 60.28 | 325,346 | +0.00(+0.01%) |
Mar 23, 2015 | 60.24 | 60.43 | 60.23 | 60.28 | 846,012 | +0.03(+0.05%) |
Mar 20, 2015 | 59.83 | 60.30 | 59.73 | 60.24 | 226,296 | +0.70(+1.17%) |
Mar 19, 2015 | 59.14 | 59.55 | 59.14 | 59.55 | 140,495 | +0.26(+0.44%) |
Mar 18, 2015 | 58.62 | 59.43 | 58.41 | 59.29 | 227,288 | +0.57(+0.97%) |
Mar 17, 2015 | 58.47 | 58.77 | 58.38 | 58.71 | 615,748 | +0.11(+0.18%) |
Mar 16, 2015 | 58.52 | 58.81 | 58.50 | 58.61 | 203,793 | +0.31(+0.53%) |
Mar 13, 2015 | 58.35 | 58.59 | 57.70 | 58.30 | 146,988 | -0.21(-0.35%) |
Mar 12, 2015 | 57.72 | 58.56 | 57.72 | 58.50 | 209,267 | +1.04(+1.81%) |
Mar 11, 2015 | 57.19 | 57.47 | 57.01 | 57.46 | 203,672 | +0.39(+0.69%) |
Mar 10, 2015 | 57.19 | 57.25 | 56.87 | 57.07 | 253,479 | -0.55(-0.95%) |
Mar 09, 2015 | 57.36 | 57.76 | 57.36 | 57.62 | 914,027 | +0.33(+0.57%) |
Mar 06, 2015 | 57.81 | 57.95 | 57.19 | 57.29 | 268,739 | -0.83(-1.42%) |
Mar 05, 2015 | 58.04 | 58.24 | 57.83 | 58.12 | 205,411 | +0.16(+0.28%) |
Mar 04, 2015 | 58.08 | 58.18 | 57.83 | 57.95 | 903,456 | -0.39(-0.67%) |
Mar 03, 2015 | 58.69 | 58.69 | 58.18 | 58.34 | 295,285 | -0.43(-0.73%) |