Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 59.80 | 60.22 | 59.48 | 59.89 | 4,854 | +0.52(+0.87%) |
May 28, 2015 | 59.21 | 59.57 | 59.00 | 59.38 | 15,277 | -0.62(-1.04%) |
May 27, 2015 | 60.24 | 60.24 | 60.00 | 60.00 | 3,026 | +0.06(+0.10%) |
May 26, 2015 | 60.50 | 60.50 | 59.77 | 59.94 | 3,332 | -1.03(-1.69%) |
May 22, 2015 | 60.97 | 60.97 | 60.97 | 0 | +0.67(+1.12%) | |
May 21, 2015 | 59.90 | 60.30 | 59.90 | 60.30 | 2,375 | +0.28(+0.46%) |
May 20, 2015 | 60.00 | 60.37 | 59.73 | 60.02 | 19,089 | -0.29(-0.48%) |
May 19, 2015 | 60.47 | 60.75 | 60.31 | 60.31 | 3,183 | -0.85(-1.39%) |
May 18, 2015 | 60.92 | 61.24 | 60.92 | 61.16 | 3,010 | +0.34(+0.56%) |
May 15, 2015 | 60.68 | 61.03 | 60.68 | 60.82 | 2,575 | -0.44(-0.72%) |
May 14, 2015 | 61.06 | 61.26 | 60.81 | 61.26 | 5,662 | -0.04(-0.07%) |
May 13, 2015 | 61.64 | 61.64 | 61.24 | 61.30 | 6,393 | +0.41(+0.68%) |
May 12, 2015 | 61.00 | 61.00 | 60.00 | 60.88 | 23,078 | -0.91(-1.48%) |
May 11, 2015 | 62.11 | 62.60 | 61.80 | 61.80 | 3,123 | -0.27(-0.43%) |
May 08, 2015 | 61.96 | 62.20 | 61.90 | 62.06 | 9,095 | -0.23(-0.36%) |
May 07, 2015 | 63.00 | 63.10 | 62.03 | 62.29 | 10,135 | +0.70(+1.14%) |
May 06, 2015 | 61.93 | 61.93 | 61.37 | 61.59 | 7,544 | -0.10(-0.16%) |
May 05, 2015 | 62.68 | 63.00 | 61.53 | 61.69 | 2,979 | -0.56(-0.90%) |
May 04, 2015 | 62.67 | 62.67 | 62.20 | 62.25 | 3,409 | -0.28(-0.45%) |
May 01, 2015 | 62.30 | 62.53 | 62.14 | 62.53 | 2,144 | +0.23(+0.37%) |
Apr 30, 2015 | 62.57 | 63.06 | 62.30 | 62.30 | 2,735 | -2.01(-3.13%) |
Apr 29, 2015 | 64.75 | 64.75 | 63.93 | 64.31 | 6,083 | -0.52(-0.80%) |
Apr 28, 2015 | 64.87 | 65.30 | 64.80 | 64.83 | 3,976 | -0.47(-0.72%) |
Apr 27, 2015 | 65.50 | 65.61 | 65.15 | 65.30 | 4,127 | +0.20(+0.31%) |
Apr 24, 2015 | 64.67 | 65.22 | 64.67 | 65.10 | 26,646 | +0.94(+1.47%) |
Apr 23, 2015 | 63.82 | 64.25 | 63.82 | 64.16 | 13,998 | -0.32(-0.50%) |
Apr 22, 2015 | 64.43 | 64.48 | 64.34 | 64.48 | 2,613 | +0.83(+1.30%) |
Apr 21, 2015 | 63.46 | 63.75 | 63.45 | 63.65 | 2,914 | -0.03(-0.05%) |
Apr 20, 2015 | 63.69 | 63.69 | 63.60 | 63.68 | 4,096 | -0.07(-0.11%) |
Apr 17, 2015 | 64.05 | 64.05 | 63.68 | 63.75 | 4,985 | -0.55(-0.86%) |
Apr 16, 2015 | 64.03 | 64.53 | 64.03 | 64.30 | 8,123 | +0.39(+0.61%) |
Apr 15, 2015 | 63.98 | 63.98 | 63.72 | 63.91 | 13,849 | +1.54(+2.47%) |
Apr 14, 2015 | 62.65 | 62.75 | 62.17 | 62.38 | 10,067 | +1.24(+2.04%) |
Apr 13, 2015 | 61.02 | 61.13 | 60.94 | 61.13 | 11,282 | +1.31(+2.19%) |
Apr 10, 2015 | 59.91 | 59.98 | 59.73 | 59.82 | 2,312 | +0.49(+0.83%) |
Apr 09, 2015 | 59.25 | 59.35 | 58.90 | 59.33 | 4,285 | -0.50(-0.84%) |
Apr 08, 2015 | 59.51 | 59.87 | 59.45 | 59.83 | 7,887 | +0.60(+1.02%) |
Apr 07, 2015 | 59.00 | 59.36 | 59.00 | 59.23 | 6,003 | +0.41(+0.70%) |
Apr 06, 2015 | 58.63 | 58.83 | 58.53 | 58.82 | 1,645 | +0.63(+1.08%) |
Apr 02, 2015 | 58.19 | 58.19 | 58.19 | 0 | +0.14(+0.24%) | |
Apr 01, 2015 | 58.00 | 58.16 | 57.79 | 58.05 | 5,256 | -0.11(-0.18%) |
Mar 31, 2015 | 58.43 | 58.43 | 58.15 | 58.16 | 2,775 | +0.02(+0.03%) |
Mar 30, 2015 | 58.14 | 58.22 | 57.95 | 58.13 | 9,436 | -0.27(-0.45%) |
Mar 27, 2015 | 58.09 | 58.50 | 58.09 | 58.40 | 46,461 | -0.14(-0.24%) |
Mar 26, 2015 | 58.39 | 58.55 | 57.45 | 58.54 | 4,113 | +0.16(+0.28%) |
Mar 25, 2015 | 58.51 | 58.65 | 58.38 | 58.38 | 4,640 | +0.05(+0.09%) |
Mar 24, 2015 | 58.75 | 58.75 | 58.32 | 58.32 | 16,426 | -0.53(-0.90%) |
Mar 23, 2015 | 58.87 | 58.96 | 58.75 | 58.85 | 2,900 | +0.35(+0.60%) |
Mar 20, 2015 | 58.91 | 59.03 | 58.50 | 58.50 | 40,581 | +0.35(+0.60%) |
Mar 19, 2015 | 58.01 | 58.30 | 58.01 | 58.15 | 21,005 | +0.12(+0.20%) |
Mar 18, 2015 | 57.20 | 58.03 | 57.04 | 58.03 | 11,603 | +0.73(+1.28%) |
Mar 17, 2015 | 57.65 | 57.70 | 57.30 | 57.30 | 1,097 | -0.75(-1.29%) |
Mar 16, 2015 | 58.05 | 58.51 | 58.05 | 58.05 | 6,367 | +0.20(+0.35%) |
Mar 13, 2015 | 57.80 | 57.85 | 57.50 | 57.85 | 5,652 | -0.23(-0.40%) |
Mar 12, 2015 | 57.57 | 58.08 | 57.52 | 58.08 | 17,152 | +1.31(+2.31%) |
Mar 11, 2015 | 56.93 | 56.94 | 56.73 | 56.77 | 1,712 | -0.07(-0.12%) |
Mar 10, 2015 | 56.91 | 56.99 | 56.45 | 56.84 | 5,457 | -0.60(-1.04%) |
Mar 09, 2015 | 57.72 | 58.00 | 57.44 | 57.44 | 14,922 | -0.91(-1.57%) |
Mar 06, 2015 | 58.60 | 58.75 | 58.05 | 58.35 | 4,352 | -0.81(-1.37%) |
Mar 05, 2015 | 59.22 | 59.31 | 59.00 | 59.16 | 2,403 | -0.84(-1.40%) |
Mar 04, 2015 | 60.00 | 58.75 | 60.00 | 25,385 | +0.30(+0.50%) | |
Mar 03, 2015 | 61.50 | 59.67 | 59.70 | 16,444 | -1.80(-2.93%) |