Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 58.71 | 59.23 | 57.24 | 57.37 | 59,507 | -1.20(-2.06%) |
May 28, 2015 | 58.54 | 58.90 | 58.03 | 58.57 | 72,262 | -0.55(-0.93%) |
May 27, 2015 | 59.11 | 59.24 | 58.43 | 59.12 | 51,602 | +0.28(+0.48%) |
May 26, 2015 | 59.08 | 59.12 | 58.53 | 58.84 | 50,630 | -0.40(-0.67%) |
May 22, 2015 | 60.28 | 59.23 | 59.23 | 59.23 | 42,304 | -1.12(-1.85%) |
May 21, 2015 | 60.43 | 60.96 | 60.20 | 60.35 | 76,461 | -0.28(-0.47%) |
May 20, 2015 | 60.26 | 61.06 | 59.75 | 60.63 | 67,767 | +0.67(+1.12%) |
May 19, 2015 | 60.04 | 60.13 | 59.29 | 59.96 | 124,147 | -0.49(-0.82%) |
May 18, 2015 | 60.06 | 60.71 | 59.39 | 60.45 | 75,802 | +0.15(+0.24%) |
May 15, 2015 | 60.68 | 60.95 | 59.86 | 60.31 | 55,675 | -0.24(-0.40%) |
May 14, 2015 | 60.28 | 60.74 | 59.78 | 60.55 | 96,133 | +0.43(+0.71%) |
May 13, 2015 | 59.74 | 60.74 | 59.02 | 60.12 | 85,531 | +0.41(+0.69%) |
May 12, 2015 | 59.01 | 60.24 | 58.44 | 59.71 | 62,216 | +0.05(+0.08%) |
May 11, 2015 | 59.20 | 60.30 | 59.20 | 59.66 | 62,838 | +0.61(+1.03%) |
May 08, 2015 | 59.44 | 59.82 | 58.81 | 59.06 | 40,195 | +0.12(+0.21%) |
May 07, 2015 | 58.91 | 59.10 | 57.94 | 58.93 | 58,528 | -0.15(-0.26%) |
May 06, 2015 | 59.48 | 59.48 | 58.21 | 59.09 | 61,908 | -0.02(-0.04%) |
May 05, 2015 | 60.91 | 61.78 | 58.96 | 59.11 | 108,704 | -1.82(-2.99%) |
May 04, 2015 | 59.21 | 61.84 | 58.96 | 60.93 | 133,815 | +1.71(+2.88%) |
May 01, 2015 | 59.30 | 59.77 | 58.68 | 59.23 | 129,520 | -0.06(-0.11%) |
Apr 30, 2015 | 58.21 | 60.62 | 56.20 | 59.29 | 162,299 | -0.52(-0.87%) |
Apr 29, 2015 | 60.17 | 60.24 | 59.10 | 59.81 | 49,792 | -0.55(-0.91%) |
Apr 28, 2015 | 59.72 | 60.63 | 59.66 | 60.36 | 54,801 | +0.65(+1.08%) |
Apr 27, 2015 | 59.40 | 60.42 | 59.06 | 59.71 | 80,165 | +0.26(+0.44%) |
Apr 24, 2015 | 59.14 | 60.07 | 58.90 | 59.45 | 47,332 | -0.36(-0.61%) |
Apr 23, 2015 | 58.77 | 60.18 | 58.67 | 59.82 | 75,535 | +0.81(+1.37%) |
Apr 22, 2015 | 59.38 | 59.85 | 58.77 | 59.01 | 51,191 | -0.44(-0.75%) |
Apr 21, 2015 | 60.35 | 60.35 | 59.01 | 59.45 | 48,334 | -0.59(-0.98%) |
Apr 20, 2015 | 59.19 | 60.57 | 59.02 | 60.04 | 53,226 | +1.29(+2.19%) |
Apr 17, 2015 | 59.72 | 59.95 | 58.63 | 58.76 | 60,177 | -1.71(-2.83%) |
Apr 16, 2015 | 61.45 | 61.47 | 60.33 | 60.47 | 56,782 | -0.80(-1.31%) |
Apr 15, 2015 | 60.37 | 61.59 | 60.09 | 61.27 | 55,730 | +1.05(+1.75%) |
Apr 14, 2015 | 60.43 | 60.58 | 59.78 | 60.22 | 40,165 | -0.10(-0.16%) |
Apr 13, 2015 | 60.43 | 60.71 | 60.09 | 60.32 | 44,483 | +0.16(+0.27%) |
Apr 10, 2015 | 60.81 | 60.98 | 60.01 | 60.16 | 83,758 | -0.32(-0.53%) |
Apr 09, 2015 | 60.08 | 60.54 | 59.03 | 60.48 | 62,156 | +0.40(+0.66%) |
Apr 08, 2015 | 59.86 | 60.34 | 59.16 | 60.08 | 93,657 | +0.57(+0.95%) |
Apr 07, 2015 | 60.72 | 61.04 | 59.50 | 59.52 | 92,506 | -1.00(-1.66%) |
Apr 06, 2015 | 59.54 | 60.98 | 58.90 | 60.52 | 113,847 | +0.63(+1.05%) |
Apr 02, 2015 | 60.20 | 59.89 | 59.89 | 59.89 | 51,581 | -0.23(-0.39%) |
Apr 01, 2015 | 58.85 | 60.19 | 58.18 | 60.12 | 115,680 | +0.87(+1.47%) |
Mar 31, 2015 | 58.43 | 59.37 | 57.86 | 59.25 | 63,896 | +0.62(+1.06%) |
Mar 30, 2015 | 58.45 | 58.92 | 58.41 | 58.63 | 40,619 | +0.40(+0.68%) |
Mar 27, 2015 | 58.07 | 58.55 | 57.63 | 58.23 | 61,439 | -0.01(-0.01%) |
Mar 26, 2015 | 58.30 | 58.46 | 57.69 | 58.24 | 94,183 | -0.38(-0.65%) |
Mar 25, 2015 | 58.93 | 59.32 | 58.13 | 58.62 | 94,896 | -0.50(-0.85%) |
Mar 24, 2015 | 59.74 | 59.74 | 58.91 | 59.12 | 79,218 | +0.00(+0.00%) |
Mar 23, 2015 | 59.82 | 59.82 | 58.89 | 59.12 | 46,216 | -0.46(-0.77%) |
Mar 20, 2015 | 58.87 | 59.61 | 58.41 | 59.58 | 110,752 | +1.18(+2.02%) |
Mar 19, 2015 | 57.80 | 58.67 | 57.80 | 58.40 | 70,602 | +0.29(+0.50%) |
Mar 18, 2015 | 57.18 | 58.28 | 56.48 | 58.11 | 55,911 | +0.65(+1.13%) |
Mar 17, 2015 | 56.51 | 57.54 | 55.87 | 57.46 | 98,397 | +0.86(+1.53%) |
Mar 16, 2015 | 55.66 | 57.11 | 55.58 | 56.60 | 110,881 | +1.35(+2.44%) |
Mar 13, 2015 | 55.39 | 55.51 | 54.14 | 55.25 | 93,742 | -0.03(-0.06%) |
Mar 12, 2015 | 53.83 | 55.98 | 53.83 | 55.28 | 145,809 | +1.85(+3.46%) |
Mar 11, 2015 | 53.03 | 54.03 | 52.92 | 53.43 | 164,441 | +0.30(+0.56%) |
Mar 10, 2015 | 53.29 | 53.29 | 52.37 | 53.13 | 92,741 | -0.57(-1.05%) |
Mar 09, 2015 | 53.53 | 54.01 | 53.29 | 53.70 | 78,221 | +0.19(+0.35%) |
Mar 06, 2015 | 53.16 | 53.86 | 52.73 | 53.51 | 79,701 | -0.23(-0.44%) |
Mar 05, 2015 | 53.97 | 53.97 | 53.17 | 53.74 | 97,279 | -0.48(-0.88%) |
Mar 04, 2015 | 54.19 | 54.34 | 53.13 | 54.22 | 122,011 | -0.12(-0.22%) |
Mar 03, 2015 | 54.25 | 55.61 | 53.99 | 54.34 | 138,624 | -0.27(-0.49%) |