Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 56.09 | 56.12 | 55.80 | 55.99 | 4,682 | +0.00(+0.00%) |
May 28, 2015 | 56.31 | 56.40 | 55.95 | 55.99 | 13,782 | +0.99(+1.80%) |
May 27, 2015 | 55.01 | 55.12 | 55.00 | 55.00 | 2,724 | +0.18(+0.33%) |
May 26, 2015 | 54.79 | 54.85 | 54.70 | 54.82 | 2,583 | +1.09(+2.03%) |
May 22, 2015 | 53.65 | 53.73 | 53.73 | 53.73 | 3,200 | +1.05(+2.00%) |
May 21, 2015 | 52.89 | 52.89 | 52.68 | 52.68 | 1,094 | +0.13(+0.25%) |
May 20, 2015 | 52.59 | 53.00 | 52.55 | 52.55 | 2,416 | +0.07(+0.13%) |
May 19, 2015 | 52.18 | 52.52 | 52.18 | 52.48 | 6,065 | +0.91(+1.76%) |
May 18, 2015 | 51.57 | 51.57 | 51.37 | 51.57 | 1,736 | +0.64(+1.26%) |
May 15, 2015 | 51.29 | 51.29 | 50.80 | 50.93 | 4,492 | +0.48(+0.95%) |
May 14, 2015 | 49.85 | 50.47 | 49.70 | 50.45 | 4,452 | +0.50(+1.00%) |
May 13, 2015 | 50.32 | 50.32 | 49.95 | 49.95 | 3,489 | -1.56(-3.03%) |
May 12, 2015 | 52.01 | 52.02 | 51.51 | 51.51 | 2,389 | -1.08(-2.05%) |
May 11, 2015 | 52.64 | 52.69 | 52.59 | 52.59 | 524 | +0.17(+0.32%) |
May 08, 2015 | 52.40 | 52.71 | 52.36 | 52.42 | 16,906 | -0.05(-0.09%) |
May 07, 2015 | 52.16 | 52.47 | 52.16 | 52.47 | 891 | +0.70(+1.34%) |
May 06, 2015 | 51.25 | 51.94 | 51.17 | 51.77 | 10,631 | -0.49(-0.94%) |
May 05, 2015 | 52.77 | 52.84 | 52.11 | 52.26 | 6,907 | -1.33(-2.48%) |
May 04, 2015 | 53.69 | 53.80 | 53.59 | 53.59 | 1,607 | -0.06(-0.11%) |
May 01, 2015 | 53.24 | 54.06 | 53.24 | 53.65 | 2,775 | +0.85(+1.61%) |
Apr 30, 2015 | 51.95 | 53.13 | 51.95 | 52.80 | 7,630 | +1.36(+2.65%) |
Apr 29, 2015 | 51.35 | 51.44 | 50.77 | 51.44 | 16,385 | -0.09(-0.17%) |
Apr 28, 2015 | 53.17 | 53.17 | 51.45 | 51.53 | 22,524 | -2.20(-4.09%) |
Apr 27, 2015 | 54.14 | 54.24 | 53.41 | 53.73 | 8,923 | -0.39(-0.72%) |
Apr 24, 2015 | 54.36 | 54.49 | 53.95 | 54.12 | 5,135 | -0.55(-1.01%) |
Apr 23, 2015 | 55.34 | 55.44 | 54.58 | 54.67 | 1,594 | -0.19(-0.35%) |
Apr 22, 2015 | 55.00 | 55.12 | 54.80 | 54.86 | 9,231 | -0.87(-1.56%) |
Apr 21, 2015 | 55.66 | 55.75 | 55.49 | 55.73 | 15,993 | -0.02(-0.04%) |
Apr 20, 2015 | 54.91 | 55.75 | 54.91 | 55.75 | 5,988 | +1.04(+1.90%) |
Apr 17, 2015 | 54.85 | 54.93 | 54.71 | 54.71 | 3,368 | +0.08(+0.15%) |
Apr 16, 2015 | 54.73 | 54.89 | 54.23 | 54.63 | 13,850 | -1.47(-2.62%) |
Apr 15, 2015 | 57.00 | 57.30 | 56.00 | 56.10 | 6,474 | -0.94(-1.65%) |
Apr 14, 2015 | 57.50 | 57.50 | 56.92 | 57.04 | 2,733 | -0.62(-1.08%) |
Apr 13, 2015 | 57.60 | 57.89 | 57.60 | 57.66 | 2,767 | +1.33(+2.36%) |
Apr 10, 2015 | 56.48 | 56.48 | 56.17 | 56.33 | 5,430 | +0.13(+0.23%) |
Apr 09, 2015 | 55.84 | 56.29 | 55.84 | 56.20 | 10,392 | -0.05(-0.09%) |
Apr 08, 2015 | 55.88 | 56.27 | 55.80 | 56.25 | 8,499 | -0.78(-1.37%) |
Apr 07, 2015 | 56.80 | 57.09 | 56.73 | 57.03 | 41,542 | -0.65(-1.12%) |
Apr 06, 2015 | 57.05 | 57.83 | 56.72 | 57.68 | 15,168 | -0.16(-0.27%) |
Apr 02, 2015 | 58.00 | 57.83 | 57.83 | 57.83 | 6,000 | +0.16(+0.28%) |
Apr 01, 2015 | 57.37 | 57.67 | 57.19 | 57.67 | 5,739 | +0.33(+0.58%) |
Mar 31, 2015 | 57.66 | 57.66 | 57.17 | 57.34 | 7,524 | +0.34(+0.59%) |
Mar 30, 2015 | 56.90 | 57.06 | 56.73 | 57.00 | 6,406 | +1.63(+2.95%) |
Mar 27, 2015 | 54.87 | 55.40 | 54.87 | 55.37 | 2,639 | +0.71(+1.30%) |
Mar 26, 2015 | 54.14 | 54.66 | 54.14 | 54.66 | 2,095 | +0.40(+0.74%) |
Mar 25, 2015 | 53.66 | 54.33 | 53.66 | 54.26 | 14,608 | +0.40(+0.73%) |
Mar 24, 2015 | 53.47 | 53.87 | 53.47 | 53.86 | 7,076 | +0.33(+0.62%) |
Mar 23, 2015 | 55.08 | 55.12 | 53.50 | 53.53 | 17,896 | -1.86(-3.36%) |
Mar 20, 2015 | 57.00 | 57.00 | 54.91 | 55.39 | 23,265 | -2.05(-3.57%) |
Mar 19, 2015 | 57.21 | 57.53 | 57.15 | 57.44 | 12,134 | +2.14(+3.87%) |
Mar 18, 2015 | 57.79 | 57.79 | 55.19 | 55.30 | 13,516 | -2.55(-4.41%) |
Mar 17, 2015 | 57.89 | 57.89 | 57.62 | 57.85 | 14,472 | +0.31(+0.54%) |
Mar 16, 2015 | 57.32 | 57.55 | 56.97 | 57.54 | 36,028 | -0.24(-0.41%) |
Mar 13, 2015 | 57.30 | 57.85 | 57.30 | 57.78 | 16,929 | +1.12(+1.97%) |
Mar 12, 2015 | 56.62 | 56.96 | 56.46 | 56.66 | 30,133 | -1.88(-3.21%) |
Mar 11, 2015 | 58.60 | 58.62 | 58.10 | 58.54 | 10,860 | +0.49(+0.84%) |
Mar 10, 2015 | 57.39 | 58.10 | 57.14 | 58.05 | 20,038 | +1.46(+2.58%) |
Mar 09, 2015 | 56.30 | 56.69 | 56.29 | 56.59 | 2,137 | +0.09(+0.16%) |
Mar 06, 2015 | 56.27 | 56.72 | 56.27 | 56.50 | 1,376 | +0.50(+0.89%) |
Mar 05, 2015 | 56.00 | 56.00 | 56.00 | 56.00 | 682 | +0.90(+1.63%) |
Mar 04, 2015 | 54.93 | 55.20 | 55.17 | 55.10 | 3,095 | -0.07(-0.13%) |
Mar 03, 2015 | 55.16 | 55.17 | 55.16 | 55.17 | 3,586 | -0.67(-1.20%) |