Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 57.94 | 57.94 | 57.94 | 57.94 | 1,102 | -0.09(-0.15%) |
May 28, 2015 | 57.88 | 58.03 | 57.88 | 58.03 | 15,181 | +0.03(+0.06%) |
May 27, 2015 | 57.91 | 57.99 | 57.91 | 57.99 | 613 | +0.36(+0.63%) |
May 26, 2015 | 57.67 | 57.67 | 57.63 | 57.63 | 1,156 | -0.67(-1.15%) |
May 22, 2015 | 58.31 | 58.30 | 58.30 | 58.30 | 2,671 | +0.02(+0.03%) |
May 21, 2015 | 58.28 | 58.28 | 58.28 | 58.28 | 664 | -0.09(-0.15%) |
May 20, 2015 | 58.30 | 58.37 | 58.30 | 58.37 | 693 | +0.13(+0.22%) |
May 18, 2015 | 58.24 | 58.24 | 58.24 | 58.24 | 47 | +0.34(+0.58%) |
May 15, 2015 | 57.91 | 57.91 | 57.91 | 57.91 | 227 | +0.49(+0.85%) |
May 13, 2015 | 57.61 | 57.61 | 57.41 | 57.41 | 13 | -0.06(-0.10%) |
May 12, 2015 | 57.48 | 57.48 | 57.48 | 57.48 | 319 | -0.34(-0.58%) |
May 08, 2015 | 57.78 | 57.83 | 57.78 | 57.81 | 197 | +0.64(+1.12%) |
May 07, 2015 | 56.94 | 57.24 | 56.94 | 57.17 | 7,942 | +0.47(+0.84%) |
May 06, 2015 | 57.26 | 57.26 | 56.70 | 56.70 | 1,306 | -0.30(-0.53%) |
May 05, 2015 | 57.05 | 57.10 | 56.97 | 57.00 | 7,289 | -0.89(-1.55%) |
May 04, 2015 | 57.92 | 57.92 | 57.89 | 57.90 | 1,332 | +0.44(+0.76%) |
May 01, 2015 | 57.46 | 57.46 | 57.46 | 57.46 | 412 | +0.45(+0.79%) |
Apr 30, 2015 | 57.46 | 57.46 | 56.91 | 57.01 | 586,494 | -0.49(-0.86%) |
Apr 29, 2015 | 57.35 | 57.53 | 57.35 | 57.50 | 1,359 | -0.25(-0.44%) |
Apr 28, 2015 | 57.69 | 57.76 | 57.69 | 57.76 | 677 | -0.16(-0.28%) |
Apr 27, 2015 | 58.22 | 58.22 | 57.92 | 57.92 | 14,453 | -0.03(-0.06%) |
Apr 24, 2015 | 57.96 | 57.96 | 57.96 | 57.96 | 292 | -0.27(-0.46%) |
Apr 23, 2015 | 58.22 | 58.22 | 58.22 | 58.22 | 279 | +0.24(+0.42%) |
Apr 22, 2015 | 57.71 | 57.98 | 57.71 | 57.98 | 617 | +0.09(+0.16%) |
Apr 20, 2015 | 57.87 | 57.93 | 57.83 | 57.89 | 132 | +0.65(+1.13%) |
Apr 17, 2015 | 57.49 | 57.49 | 57.24 | 57.24 | 1,720 | -0.73(-1.26%) |
Apr 16, 2015 | 57.97 | 58.03 | 57.97 | 57.98 | 1,025 | +0.09(+0.15%) |
Apr 14, 2015 | 58.11 | 58.11 | 57.87 | 57.89 | 101 | +0.04(+0.06%) |
Apr 13, 2015 | 58.63 | 58.63 | 57.85 | 57.85 | 16,065 | -0.26(-0.44%) |
Apr 10, 2015 | 58.07 | 58.12 | 58.07 | 58.11 | 7,725 | +0.29(+0.51%) |
Apr 09, 2015 | 57.65 | 57.85 | 57.62 | 57.82 | 3,159 | +0.09(+0.15%) |
Apr 08, 2015 | 57.73 | 57.73 | 57.73 | 57.73 | 243 | -0.17(-0.30%) |
Apr 07, 2015 | 58.41 | 58.41 | 57.91 | 57.91 | 1,158 | -0.03(-0.05%) |
Apr 06, 2015 | 58.01 | 58.04 | 57.88 | 57.93 | 3,527 | +0.43(+0.74%) |
Apr 02, 2015 | 57.04 | 57.51 | 57.51 | 57.51 | 40,073 | +0.19(+0.33%) |
Apr 01, 2015 | 57.39 | 57.39 | 57.04 | 57.32 | 24,990 | -0.02(-0.03%) |
Mar 31, 2015 | 57.55 | 57.78 | 57.34 | 57.34 | 585,235 | -0.51(-0.88%) |
Mar 30, 2015 | 57.38 | 57.85 | 57.38 | 57.85 | 988 | +0.84(+1.47%) |
Mar 27, 2015 | 56.96 | 57.01 | 56.92 | 57.01 | 1,486 | +0.14(+0.25%) |
Mar 26, 2015 | 56.98 | 56.98 | 56.61 | 56.87 | 2,722 | -0.14(-0.25%) |
Mar 25, 2015 | 57.25 | 57.25 | 57.01 | 57.01 | 928 | -1.06(-1.82%) |
Mar 24, 2015 | 58.26 | 58.29 | 58.05 | 58.07 | 5,635 | -0.36(-0.62%) |
Mar 23, 2015 | 58.51 | 58.59 | 58.43 | 58.43 | 33,674 | -0.08(-0.13%) |
Mar 20, 2015 | 58.33 | 58.51 | 58.22 | 58.51 | 1,944 | +0.65(+1.12%) |
Mar 19, 2015 | 58.09 | 58.09 | 57.83 | 57.86 | 2,238 | -0.47(-0.81%) |
Mar 18, 2015 | 57.18 | 58.34 | 57.18 | 58.34 | 15,959 | +1.00(+1.74%) |
Mar 17, 2015 | 57.34 | 57.34 | 57.34 | 57.34 | 1,756 | -0.19(-0.33%) |
Mar 16, 2015 | 57.37 | 57.53 | 57.37 | 57.53 | 1,533 | +0.64(+1.12%) |
Mar 13, 2015 | 57.60 | 57.60 | 56.61 | 56.89 | 2,580 | -0.12(-0.20%) |
Mar 12, 2015 | 57.01 | 57.01 | 57.01 | 57.01 | 537 | +0.55(+0.97%) |
Mar 11, 2015 | 56.57 | 56.57 | 56.44 | 56.46 | 3,667 | -0.09(-0.15%) |
Mar 10, 2015 | 56.61 | 56.65 | 56.50 | 56.54 | 3,514 | -0.65(-1.13%) |
Mar 09, 2015 | 57.19 | 57.19 | 57.19 | 57.19 | 501 | +0.23(+0.41%) |
Mar 06, 2015 | 57.10 | 57.10 | 56.96 | 56.96 | 918 | -0.87(-1.50%) |
Mar 05, 2015 | 58.16 | 58.16 | 57.77 | 57.83 | 10,155 | +0.22(+0.39%) |
Mar 04, 2015 | 58.42 | 57.97 | 57.58 | 57.60 | 2,144 | -0.37(-0.64%) |
Mar 03, 2015 | 57.92 | 57.97 | 57.92 | 57.97 | 2,107 | -0.08(-0.13%) |