Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 56.61 | 56.70 | 56.11 | 56.66 | 99,905 | +0.49(+0.87%) |
May 28, 2015 | 55.98 | 56.26 | 55.60 | 56.17 | 93,852 | -2.57(-4.37%) |
May 27, 2015 | 58.46 | 58.83 | 58.14 | 58.74 | 56,106 | +0.12(+0.20%) |
May 26, 2015 | 59.25 | 59.36 | 58.33 | 58.62 | 65,816 | +0.35(+0.60%) |
May 22, 2015 | 57.82 | 58.27 | 58.27 | 58.27 | 77,517 | +1.52(+2.68%) |
May 21, 2015 | 56.93 | 57.17 | 56.75 | 56.75 | 108,309 | -2.13(-3.61%) |
May 20, 2015 | 58.94 | 59.13 | 58.69 | 58.88 | 75,960 | -0.97(-1.62%) |
May 19, 2015 | 59.91 | 60.08 | 59.62 | 59.85 | 63,471 | +0.68(+1.15%) |
May 18, 2015 | 59.79 | 59.80 | 58.99 | 59.17 | 135,966 | -2.52(-4.08%) |
May 15, 2015 | 61.35 | 61.83 | 61.19 | 61.69 | 57,531 | +2.54(+4.30%) |
May 14, 2015 | 59.74 | 59.74 | 59.11 | 59.14 | 136,576 | -1.29(-2.13%) |
May 13, 2015 | 60.77 | 60.94 | 60.31 | 60.43 | 400,830 | +1.01(+1.71%) |
May 12, 2015 | 59.13 | 59.43 | 59.01 | 59.42 | 92,992 | +0.11(+0.18%) |
May 11, 2015 | 60.31 | 60.31 | 59.28 | 59.31 | 75,673 | -0.64(-1.07%) |
May 08, 2015 | 59.94 | 60.36 | 59.77 | 59.95 | 38,831 | +1.63(+2.79%) |
May 07, 2015 | 57.95 | 58.42 | 57.67 | 58.32 | 49,976 | -0.54(-0.92%) |
May 06, 2015 | 59.94 | 59.98 | 58.52 | 58.86 | 90,675 | -1.98(-3.25%) |
May 05, 2015 | 61.63 | 61.64 | 60.75 | 60.84 | 52,860 | -2.91(-4.56%) |
May 04, 2015 | 63.27 | 63.95 | 63.19 | 63.75 | 52,328 | +1.73(+2.79%) |
May 01, 2015 | 61.74 | 62.09 | 61.57 | 62.02 | 35,223 | +0.39(+0.63%) |
Apr 30, 2015 | 61.84 | 61.88 | 61.32 | 61.63 | 68,692 | -1.61(-2.55%) |
Apr 29, 2015 | 63.59 | 63.84 | 63.06 | 63.24 | 56,885 | -0.66(-1.03%) |
Apr 28, 2015 | 63.70 | 63.94 | 63.19 | 63.90 | 74,254 | -0.85(-1.31%) |
Apr 27, 2015 | 64.66 | 64.81 | 64.26 | 64.74 | 80,167 | +0.33(+0.52%) |
Apr 24, 2015 | 64.09 | 64.48 | 64.04 | 64.41 | 177,172 | +2.75(+4.46%) |
Apr 23, 2015 | 61.70 | 61.89 | 60.83 | 61.66 | 297,738 | -0.65(-1.04%) |
Apr 22, 2015 | 62.19 | 62.33 | 61.88 | 62.31 | 437,023 | +1.01(+1.64%) |
Apr 21, 2015 | 61.41 | 61.50 | 61.08 | 61.30 | 592,995 | +0.93(+1.54%) |
Apr 20, 2015 | 60.27 | 60.68 | 60.07 | 60.37 | 63,825 | +2.84(+4.94%) |
Apr 17, 2015 | 57.02 | 57.66 | 56.50 | 57.53 | 106,399 | -3.39(-5.56%) |
Apr 16, 2015 | 60.35 | 61.23 | 60.27 | 60.92 | 88,766 | -0.22(-0.37%) |
Apr 15, 2015 | 60.90 | 61.26 | 60.90 | 61.15 | 57,987 | +0.50(+0.82%) |
Apr 14, 2015 | 60.12 | 60.80 | 59.96 | 60.65 | 52,247 | +0.25(+0.41%) |
Apr 13, 2015 | 61.57 | 61.72 | 60.40 | 60.40 | 90,493 | -2.99(-4.72%) |
Apr 10, 2015 | 62.96 | 63.99 | 62.73 | 63.39 | 111,742 | -1.64(-2.53%) |
Apr 09, 2015 | 63.31 | 65.03 | 62.47 | 65.03 | 182,221 | +3.24(+5.24%) |
Apr 08, 2015 | 60.54 | 61.86 | 60.54 | 61.79 | 112,441 | +5.39(+9.56%) |
Apr 07, 2015 | 56.80 | 56.98 | 56.38 | 56.40 | 55,781 | +0.09(+0.16%) |
Apr 06, 2015 | 55.96 | 56.59 | 55.96 | 56.31 | 25,709 | +0.66(+1.18%) |
Apr 02, 2015 | 55.26 | 55.65 | 55.65 | 55.65 | 23,953 | +1.05(+1.92%) |
Apr 01, 2015 | 54.40 | 54.66 | 54.27 | 54.61 | 35,126 | +1.15(+2.16%) |
Mar 31, 2015 | 53.09 | 53.63 | 53.06 | 53.45 | 35,169 | -0.20(-0.37%) |
Mar 30, 2015 | 53.17 | 53.86 | 53.04 | 53.65 | 55,603 | +1.50(+2.87%) |
Mar 27, 2015 | 52.20 | 52.24 | 51.95 | 52.16 | 33,059 | +0.70(+1.36%) |
Mar 26, 2015 | 51.62 | 51.65 | 51.35 | 51.46 | 28,969 | -0.29(-0.56%) |
Mar 25, 2015 | 52.25 | 52.38 | 51.75 | 51.75 | 35,553 | -0.65(-1.24%) |
Mar 24, 2015 | 52.45 | 52.59 | 52.31 | 52.40 | 29,368 | -0.52(-0.99%) |
Mar 23, 2015 | 53.07 | 53.13 | 52.79 | 52.92 | 24,528 | -0.54(-1.01%) |
Mar 20, 2015 | 53.63 | 53.77 | 53.15 | 53.46 | 39,883 | -0.61(-1.14%) |
Mar 19, 2015 | 54.05 | 54.28 | 53.59 | 54.08 | 64,616 | +1.40(+2.65%) |
Mar 18, 2015 | 51.72 | 53.04 | 51.56 | 52.68 | 82,259 | +1.43(+2.79%) |
Mar 17, 2015 | 50.77 | 51.44 | 50.77 | 51.25 | 32,295 | +0.64(+1.26%) |
Mar 16, 2015 | 50.32 | 50.63 | 50.32 | 50.61 | 23,464 | +0.68(+1.36%) |
Mar 13, 2015 | 49.76 | 49.96 | 49.56 | 49.93 | 20,928 | +0.40(+0.81%) |
Mar 12, 2015 | 49.85 | 49.85 | 49.53 | 49.53 | 32,309 | -0.12(-0.23%) |
Mar 11, 2015 | 49.61 | 49.81 | 49.51 | 49.65 | 15,747 | -0.15(-0.30%) |
Mar 10, 2015 | 50.01 | 50.01 | 49.66 | 49.80 | 31,931 | -0.92(-1.82%) |
Mar 09, 2015 | 50.85 | 51.07 | 50.71 | 50.72 | 24,793 | +0.88(+1.77%) |
Mar 06, 2015 | 49.76 | 50.04 | 49.49 | 49.84 | 47,586 | -1.25(-2.46%) |
Mar 05, 2015 | 51.30 | 51.43 | 50.98 | 51.09 | 36,150 | -0.22(-0.42%) |
Mar 04, 2015 | 51.03 | 51.56 | 50.84 | 51.31 | 92,057 | -0.56(-1.07%) |
Mar 03, 2015 | 52.08 | 52.16 | 51.80 | 51.87 | 57,315 | -2.03(-3.76%) |