Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2015 | 60.33 | 59.90 | 59.93 | 0 | -0.30(-0.50%) | |
May 30, 2015 | 60.70 | 57.72 | 60.23 | 0 | +0.00(+0.00%) | |
May 29, 2015 | 60.70 | 57.72 | 60.23 | 0 | +2.12(+3.65%) | |
May 28, 2015 | 58.35 | 57.92 | 58.11 | 0 | +0.38(+0.66%) | |
May 27, 2015 | 57.74 | 57.56 | 57.73 | 0 | -0.65(-1.11%) | |
May 26, 2015 | 58.50 | 58.25 | 58.38 | 0 | -1.47(-2.46%) | |
May 25, 2015 | 60.25 | 59.10 | 59.85 | 0 | -0.13(-0.22%) | |
May 24, 2015 | 60.06 | 59.77 | 59.98 | 0 | -0.01(-0.02%) | |
May 23, 2015 | 60.80 | 59.35 | 59.99 | 0 | +0.00(+0.00%) | |
May 22, 2015 | 60.80 | 59.35 | 59.99 | 0 | -0.75(-1.23%) | |
May 21, 2015 | 60.80 | 60.64 | 60.74 | 0 | +2.01(+3.42%) | |
May 20, 2015 | 58.86 | 58.69 | 58.73 | 0 | +0.38(+0.65%) | |
May 19, 2015 | 58.50 | 58.27 | 58.35 | 0 | -1.13(-1.90%) | |
May 18, 2015 | 59.61 | 59.48 | 59.48 | 0 | -0.30(-0.50%) | |
May 17, 2015 | 59.96 | 59.75 | 59.78 | 0 | -0.18(-0.30%) | |
May 16, 2015 | 59.97 | 58.42 | 59.96 | 0 | +0.00(+0.00%) | |
May 15, 2015 | 59.97 | 58.42 | 59.96 | 0 | +0.22(+0.37%) | |
May 14, 2015 | 59.75 | 59.66 | 59.74 | 0 | -0.35(-0.58%) | |
May 13, 2015 | 60.16 | 59.82 | 60.09 | 0 | -1.15(-1.88%) | |
May 12, 2015 | 61.83 | 61.18 | 61.24 | 0 | +1.94(+3.27%) | |
May 11, 2015 | 59.35 | 59.22 | 59.30 | 0 | -0.04(-0.07%) | |
May 10, 2015 | 59.44 | 59.16 | 59.34 | 0 | -0.13(-0.22%) | |
May 09, 2015 | 59.90 | 58.14 | 59.47 | 0 | +0.00(+0.00%) | |
May 08, 2015 | 59.90 | 58.14 | 59.47 | 0 | +0.50(+0.85%) | |
May 07, 2015 | 59.04 | 58.86 | 58.97 | 0 | -1.44(-2.38%) | |
May 06, 2015 | 60.69 | 60.36 | 60.41 | 0 | -0.34(-0.56%) | |
May 05, 2015 | 60.88 | 60.62 | 60.75 | 0 | +1.80(+3.05%) | |
May 04, 2015 | 59.01 | 58.86 | 58.95 | 0 | -0.13(-0.22%) | |
May 03, 2015 | 59.35 | 59.01 | 59.08 | 0 | -0.18(-0.30%) | |
May 02, 2015 | 59.90 | 58.32 | 59.26 | 0 | +0.00(+0.00%) | |
May 01, 2015 | 59.90 | 58.32 | 59.26 | 0 | -0.42(-0.70%) | |
Apr 30, 2015 | 59.90 | 59.67 | 59.68 | 0 | +1.12(+1.91%) | |
Apr 29, 2015 | 58.70 | 58.52 | 58.56 | 0 | +1.65(+2.90%) | |
Apr 28, 2015 | 56.99 | 56.86 | 56.91 | 0 | +0.17(+0.30%) | |
Apr 27, 2015 | 56.78 | 56.59 | 56.74 | 0 | -0.44(-0.77%) | |
Apr 26, 2015 | 57.46 | 57.10 | 57.18 | 0 | -0.24(-0.42%) | |
Apr 25, 2015 | 57.95 | 56.50 | 57.42 | 0 | +0.00(+0.00%) | |
Apr 24, 2015 | 57.95 | 56.50 | 57.42 | 0 | -0.21(-0.36%) | |
Apr 23, 2015 | 57.64 | 57.45 | 57.63 | 0 | +1.32(+2.34%) | |
Apr 22, 2015 | 56.35 | 56.24 | 56.31 | 0 | -0.10(-0.18%) | |
Apr 21, 2015 | 56.43 | 56.25 | 56.41 | 0 | +0.07(+0.12%) | |
Apr 20, 2015 | 56.41 | 56.31 | 56.34 | 0 | +0.10(+0.18%) | |
Apr 19, 2015 | 56.27 | 55.98 | 56.24 | 0 | +0.10(+0.18%) | |
Apr 18, 2015 | 56.88 | 55.31 | 56.14 | 0 | +0.00(+0.00%) | |
Apr 17, 2015 | 56.88 | 55.31 | 56.14 | 0 | -0.48(-0.85%) | |
Apr 16, 2015 | 56.67 | 56.53 | 56.62 | 0 | +0.56(+1.00%) | |
Apr 15, 2015 | 56.09 | 55.91 | 56.06 | 0 | +2.65(+4.96%) | |
Apr 14, 2015 | 53.58 | 53.41 | 53.41 | 0 | +1.44(+2.77%) | |
Apr 13, 2015 | 52.05 | 51.83 | 51.97 | 0 | +0.41(+0.80%) | |
Apr 12, 2015 | 51.86 | 51.47 | 51.56 | 0 | -0.21(-0.41%) | |
Apr 11, 2015 | 51.93 | 50.08 | 51.77 | 0 | +0.00(+0.00%) | |
Apr 10, 2015 | 51.93 | 50.08 | 51.77 | 0 | +1.08(+2.13%) | |
Apr 09, 2015 | 50.82 | 50.68 | 50.69 | 0 | -0.25(-0.49%) | |
Apr 08, 2015 | 51.00 | 50.86 | 50.94 | 0 | -1.97(-3.72%) | |
Apr 07, 2015 | 53.23 | 52.77 | 52.91 | 0 | +1.05(+2.02%) | |
Apr 06, 2015 | 51.99 | 51.84 | 51.86 | 0 | +2.03(+4.07%) | |
Apr 05, 2015 | 50.10 | 49.47 | 49.83 | 0 | +0.69(+1.40%) | |
Apr 02, 2015 | 50.27 | 48.11 | 49.14 | 0 | +0.00(+0.00%) | |
Apr 01, 2015 | 50.27 | 48.11 | 49.14 | 0 | +1.42(+2.98%) | |
Mar 31, 2015 | 47.80 | 47.54 | 47.72 | 0 | -0.90(-1.85%) | |
Mar 30, 2015 | 48.73 | 48.52 | 48.62 | 0 | +0.30(+0.62%) | |
Mar 29, 2015 | 48.61 | 47.95 | 48.32 | 0 | -0.55(-1.13%) | |
Mar 27, 2015 | 51.38 | 48.21 | 48.87 | 0 | +0.00(+0.00%) | |
Mar 26, 2015 | 51.38 | 48.21 | 48.87 | 0 | +0.06(+0.12%) | |
Mar 25, 2015 | 49.05 | 48.73 | 48.81 | 0 | +1.25(+2.63%) | |
Mar 24, 2015 | 47.75 | 47.49 | 47.56 | 0 | +0.14(+0.30%) | |
Mar 23, 2015 | 47.51 | 47.37 | 47.42 | 0 | +1.26(+2.73%) | |
Mar 22, 2015 | 46.44 | 46.06 | 46.16 | 0 | -0.41(-0.88%) | |
Mar 20, 2015 | 47.43 | 44.82 | 46.57 | 0 | +0.00(+0.00%) | |
Mar 19, 2015 | 47.43 | 44.82 | 46.57 | 0 | +2.06(+4.63%) | |
Mar 18, 2015 | 44.71 | 44.49 | 44.51 | 0 | +1.98(+4.66%) | |
Mar 17, 2015 | 42.58 | 42.44 | 42.53 | 0 | -1.38(-3.14%) | |
Mar 16, 2015 | 43.95 | 43.69 | 43.91 | 0 | -0.02(-0.05%) | |
Mar 15, 2015 | 45.00 | 43.57 | 43.93 | 0 | -0.91(-2.03%) | |
Mar 13, 2015 | 47.28 | 44.75 | 44.84 | 0 | +0.00(+0.00%) | |
Mar 12, 2015 | 47.28 | 44.75 | 44.84 | 0 | -3.47(-7.18%) | |
Mar 11, 2015 | 48.44 | 48.29 | 48.31 | 0 | -0.37(-0.76%) | |
Mar 10, 2015 | 48.80 | 48.63 | 48.68 | 0 | -1.29(-2.58%) | |
Mar 09, 2015 | 50.09 | 49.94 | 49.97 | 0 | +0.49(+0.99%) | |
Mar 08, 2015 | 49.76 | 49.47 | 49.48 | 0 | -0.13(-0.26%) | |
Mar 06, 2015 | 51.22 | 48.88 | 49.61 | 0 | +0.00(+0.00%) | |
Mar 05, 2015 | 51.22 | 48.88 | 49.61 | 0 | -2.00(-3.88%) | |
Mar 04, 2015 | 51.66 | 51.60 | 51.61 | 0 | +1.07(+2.12%) | |
Mar 03, 2015 | 50.68 | 50.54 | 50.54 | 0 | +0.75(+1.51%) | |
Mar 02, 2015 | 49.85 | 49.76 | 49.79 | 0 | +0.44(+0.89%) |