Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 58.37 | 58.37 | 58.00 | 58.10 | 13,553 | -0.29(-0.49%) |
May 28, 2015 | 58.48 | 58.48 | 58.19 | 58.39 | 10,417 | -0.08(-0.14%) |
May 27, 2015 | 58.10 | 58.49 | 58.07 | 58.47 | 13,756 | +0.44(+0.76%) |
May 26, 2015 | 58.61 | 58.61 | 57.90 | 58.03 | 45,568 | -0.64(-1.09%) |
May 22, 2015 | 58.77 | 58.67 | 58.67 | 58.67 | 52,600 | -0.14(-0.24%) |
May 21, 2015 | 58.65 | 58.87 | 58.65 | 58.81 | 12,566 | +0.08(+0.14%) |
May 20, 2015 | 58.88 | 58.91 | 58.62 | 58.73 | 21,488 | -0.04(-0.07%) |
May 19, 2015 | 58.84 | 58.84 | 58.61 | 58.77 | 40,397 | -0.01(-0.02%) |
May 18, 2015 | 58.53 | 58.79 | 58.41 | 58.78 | 37,861 | +0.28(+0.48%) |
May 15, 2015 | 58.62 | 58.62 | 58.36 | 58.50 | 43,723 | +0.03(+0.05%) |
May 14, 2015 | 58.28 | 58.50 | 58.10 | 58.47 | 8,333 | +0.60(+1.04%) |
May 13, 2015 | 57.99 | 58.09 | 57.77 | 57.87 | 28,847 | +0.08(+0.14%) |
May 12, 2015 | 57.72 | 57.88 | 57.46 | 57.79 | 17,661 | -0.23(-0.40%) |
May 11, 2015 | 58.20 | 58.23 | 57.96 | 58.02 | 56,064 | -0.14(-0.24%) |
May 08, 2015 | 58.07 | 58.21 | 58.07 | 58.16 | 9,777 | +0.77(+1.34%) |
May 07, 2015 | 57.07 | 57.56 | 57.07 | 57.39 | 11,180 | +0.26(+0.46%) |
May 06, 2015 | 57.50 | 57.50 | 56.98 | 57.13 | 14,054 | -0.27(-0.47%) |
May 05, 2015 | 58.00 | 58.00 | 57.30 | 57.40 | 23,299 | -0.50(-0.86%) |
May 04, 2015 | 57.98 | 58.04 | 57.78 | 57.90 | 52,754 | +0.19(+0.33%) |
May 01, 2015 | 57.26 | 57.76 | 57.26 | 57.71 | 11,107 | +0.69(+1.20%) |
Apr 30, 2015 | 57.59 | 57.59 | 56.85 | 57.02 | 16,081 | -0.61(-1.05%) |
Apr 29, 2015 | 57.65 | 57.79 | 57.37 | 57.63 | 8,963 | -0.15(-0.26%) |
Apr 28, 2015 | 57.81 | 57.89 | 57.47 | 57.78 | 26,398 | -0.08(-0.14%) |
Apr 27, 2015 | 58.36 | 58.36 | 57.86 | 57.86 | 14,462 | -0.30(-0.52%) |
Apr 24, 2015 | 58.27 | 58.27 | 58.10 | 58.16 | 8,624 | -0.09(-0.15%) |
Apr 23, 2015 | 57.86 | 58.41 | 57.86 | 58.25 | 13,200 | +0.26(+0.44%) |
Apr 22, 2015 | 57.73 | 58.08 | 57.56 | 57.99 | 23,020 | +0.32(+0.56%) |
Apr 21, 2015 | 57.91 | 57.91 | 57.57 | 57.67 | 10,600 | -0.02(-0.03%) |
Apr 20, 2015 | 57.56 | 57.81 | 57.56 | 57.69 | 13,016 | +0.34(+0.59%) |
Apr 17, 2015 | 57.66 | 57.66 | 57.10 | 57.35 | 76,964 | -0.72(-1.23%) |
Apr 16, 2015 | 58.00 | 58.42 | 57.91 | 58.07 | 21,994 | +0.00(+0.00%) |
Apr 15, 2015 | 58.00 | 58.27 | 57.95 | 58.07 | 27,281 | +0.30(+0.51%) |
Apr 14, 2015 | 57.47 | 57.82 | 57.38 | 57.77 | 37,356 | +0.20(+0.35%) |
Apr 13, 2015 | 57.83 | 58.01 | 57.55 | 57.57 | 29,998 | -0.45(-0.78%) |
Apr 10, 2015 | 58.06 | 58.06 | 57.66 | 58.02 | 33,103 | +0.22(+0.38%) |
Apr 09, 2015 | 57.68 | 57.82 | 57.44 | 57.80 | 61,732 | +0.21(+0.36%) |
Apr 08, 2015 | 57.50 | 57.87 | 57.29 | 57.59 | 21,502 | +0.15(+0.26%) |
Apr 07, 2015 | 57.68 | 58.30 | 57.43 | 57.44 | 38,785 | -0.21(-0.36%) |
Apr 06, 2015 | 56.91 | 57.84 | 56.91 | 57.65 | 57,719 | +0.45(+0.79%) |
Apr 02, 2015 | 57.31 | 57.20 | 57.20 | 57.20 | 22,600 | +0.16(+0.28%) |
Apr 01, 2015 | 57.35 | 57.35 | 56.77 | 57.04 | 26,044 | -0.39(-0.67%) |
Mar 31, 2015 | 57.53 | 57.72 | 57.35 | 57.43 | 14,686 | -0.34(-0.59%) |
Mar 30, 2015 | 57.48 | 58.49 | 56.79 | 57.77 | 18,550 | +0.72(+1.26%) |
Mar 27, 2015 | 57.12 | 57.12 | 56.84 | 57.05 | 6,465 | +0.14(+0.25%) |
Mar 26, 2015 | 57.13 | 57.17 | 56.55 | 56.91 | 25,297 | -0.26(-0.45%) |
Mar 25, 2015 | 58.43 | 58.43 | 58.43 | 57.17 | 25,222 | -0.69(-1.19%) |
Mar 24, 2015 | 58.13 | 58.21 | 57.86 | 57.86 | 13,313 | -0.29(-0.50%) |
Mar 23, 2015 | 58.25 | 58.37 | 58.14 | 58.15 | 22,176 | -0.03(-0.04%) |
Mar 20, 2015 | 58.16 | 58.26 | 57.88 | 58.18 | 19,443 | +0.52(+0.89%) |
Mar 19, 2015 | 57.70 | 57.73 | 57.47 | 57.66 | 46,368 | -0.07(-0.12%) |
Mar 18, 2015 | 57.08 | 57.89 | 56.79 | 57.73 | 14,059 | +0.66(+1.16%) |
Mar 17, 2015 | 57.08 | 57.24 | 56.90 | 57.07 | 18,570 | -0.29(-0.51%) |
Mar 16, 2015 | 56.70 | 57.36 | 56.70 | 57.36 | 20,557 | +0.87(+1.54%) |
Mar 13, 2015 | 56.64 | 56.85 | 56.25 | 56.49 | 13,215 | -0.36(-0.63%) |
Mar 12, 2015 | 56.58 | 56.92 | 56.40 | 56.85 | 34,355 | +0.63(+1.12%) |
Mar 11, 2015 | 56.35 | 56.40 | 56.21 | 56.22 | 20,854 | -0.02(-0.04%) |
Mar 10, 2015 | 56.64 | 56.81 | 56.15 | 56.24 | 27,203 | -0.86(-1.51%) |
Mar 09, 2015 | 56.81 | 57.20 | 56.76 | 57.10 | 14,793 | +0.28(+0.49%) |
Mar 06, 2015 | 57.35 | 57.38 | 56.78 | 56.82 | 24,636 | -0.73(-1.27%) |
Mar 05, 2015 | 57.58 | 57.58 | 57.34 | 57.55 | 28,780 | +0.14(+0.25%) |
Mar 04, 2015 | 57.66 | 57.68 | 57.20 | 57.41 | 16,575 | -0.27(-0.48%) |
Mar 03, 2015 | 58.28 | 58.28 | 57.46 | 57.68 | 24,962 | -0.38(-0.65%) |