Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 58.23 | 58.33 | 57.77 | 58.09 | 2,890 | -0.11(-0.18%) |
May 28, 2015 | 59.95 | 59.95 | 58.17 | 58.20 | 13,378 | -1.05(-1.77%) |
May 27, 2015 | 59.53 | 59.53 | 58.95 | 59.25 | 6,335 | -0.03(-0.05%) |
May 26, 2015 | 60.19 | 60.20 | 59.17 | 59.28 | 13,653 | -0.77(-1.29%) |
May 22, 2015 | 59.81 | 60.05 | 60.05 | 60.05 | 2,305 | +0.37(+0.62%) |
May 21, 2015 | 60.76 | 60.76 | 59.68 | 59.68 | 11,378 | -0.71(-1.18%) |
May 20, 2015 | 60.24 | 60.42 | 60.16 | 60.39 | 3,820 | -0.12(-0.20%) |
May 19, 2015 | 61.29 | 61.29 | 60.24 | 60.51 | 4,188 | -0.40(-0.66%) |
May 18, 2015 | 60.67 | 61.33 | 60.49 | 60.92 | 9,382 | +0.40(+0.67%) |
May 15, 2015 | 60.62 | 61.00 | 59.79 | 60.51 | 17,625 | +0.27(+0.45%) |
May 14, 2015 | 60.49 | 60.59 | 60.24 | 60.24 | 10,571 | +0.38(+0.63%) |
May 13, 2015 | 60.92 | 60.92 | 59.87 | 59.87 | 11,127 | +0.97(+1.64%) |
May 12, 2015 | 58.79 | 59.17 | 58.79 | 58.90 | 2,117 | +0.05(+0.09%) |
May 11, 2015 | 59.87 | 59.87 | 58.71 | 58.85 | 2,106 | -0.75(-1.26%) |
May 08, 2015 | 60.18 | 60.18 | 58.98 | 59.60 | 3,022 | +0.65(+1.09%) |
May 07, 2015 | 59.71 | 59.84 | 58.79 | 58.95 | 3,718 | -0.46(-0.77%) |
May 06, 2015 | 59.81 | 59.95 | 59.25 | 59.41 | 2,729 | -1.16(-1.91%) |
May 05, 2015 | 60.54 | 60.86 | 60.46 | 60.57 | 2,031 | +0.03(+0.04%) |
May 04, 2015 | 60.89 | 60.89 | 60.16 | 60.54 | 4,107 | -0.21(-0.35%) |
May 01, 2015 | 60.27 | 60.76 | 60.24 | 60.75 | 2,728 | +0.59(+0.98%) |
Apr 30, 2015 | 59.92 | 60.78 | 59.81 | 60.16 | 2,287 | -0.11(-0.18%) |
Apr 29, 2015 | 59.46 | 60.36 | 59.46 | 60.27 | 1,451 | +0.64(+1.07%) |
Apr 28, 2015 | 59.57 | 59.65 | 59.38 | 59.63 | 2,110 | -0.02(-0.04%) |
Apr 27, 2015 | 60.14 | 60.19 | 59.65 | 59.65 | 5,047 | -0.19(-0.31%) |
Apr 24, 2015 | 59.59 | 59.89 | 59.54 | 59.84 | 1,952 | +0.24(+0.41%) |
Apr 23, 2015 | 59.71 | 59.71 | 59.33 | 59.60 | 2,576 | +0.62(+1.05%) |
Apr 22, 2015 | 60.11 | 60.11 | 58.71 | 58.98 | 3,356 | +0.03(+0.05%) |
Apr 21, 2015 | 59.17 | 59.17 | 58.87 | 58.95 | 33,240 | -0.40(-0.68%) |
Apr 20, 2015 | 59.79 | 59.79 | 59.14 | 59.36 | 3,115 | +0.62(+1.05%) |
Apr 17, 2015 | 59.03 | 59.03 | 58.74 | 58.74 | 3,581 | -0.62(-1.05%) |
Apr 16, 2015 | 60.00 | 60.00 | 58.82 | 59.36 | 3,550 | -0.01(-0.02%) |
Apr 15, 2015 | 58.25 | 59.52 | 58.25 | 59.37 | 3,118 | +0.90(+1.54%) |
Apr 14, 2015 | 57.69 | 58.63 | 57.69 | 58.47 | 2,193 | +0.91(+1.59%) |
Apr 13, 2015 | 57.88 | 57.90 | 57.55 | 57.55 | 809 | -0.03(-0.05%) |
Apr 10, 2015 | 57.42 | 57.58 | 57.42 | 57.58 | 818 | +0.11(+0.19%) |
Apr 09, 2015 | 57.29 | 57.47 | 56.96 | 57.47 | 1,355 | +0.40(+0.71%) |
Apr 08, 2015 | 57.15 | 57.15 | 56.88 | 57.07 | 947 | +0.00(+0.00%) |
Apr 07, 2015 | 57.55 | 57.55 | 57.04 | 57.07 | 1,488 | -1.10(-1.90%) |
Apr 06, 2015 | 57.69 | 58.42 | 57.69 | 58.17 | 5,131 | +0.48(+0.84%) |
Apr 02, 2015 | 59.01 | 57.69 | 57.69 | 57.69 | 2,454 | +0.13(+0.23%) |
Apr 01, 2015 | 58.55 | 58.55 | 57.55 | 57.55 | 1,940 | -0.30(-0.51%) |
Mar 31, 2015 | 57.82 | 58.39 | 57.82 | 57.85 | 6,399 | -0.08(-0.14%) |
Mar 30, 2015 | 57.69 | 58.07 | 57.69 | 57.93 | 893 | +0.94(+1.65%) |
Mar 27, 2015 | 57.15 | 57.77 | 56.91 | 56.99 | 1,615 | -0.30(-0.52%) |
Mar 26, 2015 | 57.42 | 57.45 | 57.42 | 57.29 | 775 | +0.22(+0.38%) |
Mar 25, 2015 | 57.31 | 57.53 | 57.07 | 57.07 | 916 | +0.19(+0.33%) |
Mar 24, 2015 | 57.96 | 57.96 | 56.83 | 56.88 | 6,482 | -1.02(-1.76%) |
Mar 23, 2015 | 56.88 | 57.90 | 56.86 | 57.90 | 687 | +1.43(+2.52%) |
Mar 20, 2015 | 56.75 | 56.75 | 56.48 | 56.48 | 1,524 | +0.46(+0.82%) |
Mar 19, 2015 | 56.56 | 56.56 | 55.86 | 56.02 | 1,557 | -0.86(-1.51%) |
Mar 18, 2015 | 55.40 | 57.07 | 55.19 | 56.88 | 1,846 | +1.20(+2.15%) |
Mar 17, 2015 | 55.10 | 55.69 | 55.10 | 55.69 | 223 | +0.66(+1.20%) |
Mar 16, 2015 | 54.60 | 55.03 | 54.60 | 55.03 | 261 | +0.43(+0.79%) |
Mar 13, 2015 | 55.13 | 55.13 | 54.60 | 54.60 | 3,310 | -0.94(-1.69%) |
Mar 12, 2015 | 56.13 | 56.13 | 55.54 | 55.54 | 762 | -0.59(-1.05%) |
Mar 11, 2015 | 57.15 | 57.15 | 56.13 | 56.13 | 693 | -1.18(-2.06%) |
Mar 10, 2015 | 55.73 | 57.31 | 55.73 | 57.31 | 1,533 | -0.22(-0.37%) |
Mar 09, 2015 | 59.88 | 59.88 | 57.53 | 57.53 | 2,315 | -1.24(-2.11%) |
Mar 06, 2015 | 59.76 | 59.76 | 58.17 | 58.77 | 1,403 | -1.08(-1.80%) |
Mar 05, 2015 | 60.11 | 60.11 | 59.84 | 59.84 | 365 | +0.56(+0.95%) |
Mar 04, 2015 | 60.67 | 59.73 | 58.90 | 59.28 | 1,798 | -0.46(-0.77%) |
Mar 03, 2015 | 59.57 | 59.84 | 59.57 | 59.73 | 225 | +0.43(+0.73%) |