Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 63.53 | 63.62 | 62.74 | 62.78 | 21,540 | -0.88(-1.38%) |
May 28, 2015 | 62.69 | 64.02 | 62.61 | 63.66 | 34,101 | +0.88(+1.40%) |
May 27, 2015 | 62.96 | 63.27 | 62.21 | 62.78 | 13,168 | +0.26(+0.42%) |
May 26, 2015 | 63.36 | 63.36 | 61.64 | 62.52 | 38,888 | -0.53(-0.84%) |
May 22, 2015 | 63.36 | 63.05 | 63.05 | 63.05 | 13,868 | -0.53(-0.83%) |
May 21, 2015 | 63.40 | 63.75 | 62.61 | 63.58 | 30,426 | +0.66(+1.05%) |
May 20, 2015 | 62.78 | 63.05 | 62.12 | 62.91 | 40,615 | +0.13(+0.21%) |
May 19, 2015 | 63.93 | 63.93 | 61.96 | 62.78 | 44,782 | -0.48(-0.77%) |
May 18, 2015 | 63.93 | 63.93 | 62.69 | 63.27 | 28,296 | -0.09(-0.14%) |
May 15, 2015 | 62.47 | 64.06 | 62.43 | 63.36 | 31,705 | +0.75(+1.20%) |
May 14, 2015 | 63.75 | 63.97 | 62.43 | 62.61 | 28,774 | -0.57(-0.91%) |
May 13, 2015 | 61.99 | 64.32 | 61.99 | 63.18 | 40,407 | +1.06(+1.70%) |
May 12, 2015 | 62.56 | 62.96 | 61.11 | 62.12 | 38,932 | -1.23(-1.95%) |
May 11, 2015 | 62.56 | 64.24 | 62.12 | 63.36 | 50,837 | +0.75(+1.20%) |
May 08, 2015 | 62.47 | 62.74 | 61.62 | 62.61 | 30,198 | +0.48(+0.78%) |
May 07, 2015 | 63.80 | 63.80 | 61.46 | 62.12 | 58,121 | -1.01(-1.60%) |
May 06, 2015 | 64.12 | 65.14 | 62.88 | 63.14 | 76,308 | -0.60(-0.94%) |
May 05, 2015 | 65.06 | 66.04 | 62.88 | 63.73 | 76,484 | -0.60(-0.93%) |
May 04, 2015 | 67.15 | 68.85 | 64.07 | 64.33 | 280,224 | -1.71(-2.59%) |
May 01, 2015 | 62.20 | 66.36 | 62.07 | 66.04 | 122,011 | +3.84(+6.18%) |
Apr 30, 2015 | 59.67 | 62.58 | 58.95 | 62.20 | 94,771 | +4.27(+7.37%) |
Apr 29, 2015 | 58.52 | 59.16 | 57.67 | 57.92 | 39,785 | -0.90(-1.52%) |
Apr 28, 2015 | 58.18 | 59.03 | 58.18 | 58.82 | 23,868 | +0.43(+0.73%) |
Apr 27, 2015 | 58.52 | 59.55 | 57.99 | 58.39 | 24,133 | -0.26(-0.44%) |
Apr 24, 2015 | 59.38 | 59.38 | 58.31 | 58.65 | 25,745 | -0.47(-0.79%) |
Apr 23, 2015 | 58.52 | 59.16 | 58.31 | 59.12 | 26,192 | +0.56(+0.95%) |
Apr 22, 2015 | 58.91 | 59.03 | 58.01 | 58.56 | 23,318 | -0.34(-0.58%) |
Apr 21, 2015 | 59.03 | 59.25 | 58.01 | 58.91 | 27,019 | +0.04(+0.07%) |
Apr 20, 2015 | 59.38 | 59.57 | 58.27 | 58.86 | 41,388 | -0.38(-0.65%) |
Apr 17, 2015 | 58.86 | 59.72 | 58.35 | 59.25 | 42,363 | -0.13(-0.22%) |
Apr 16, 2015 | 58.14 | 59.46 | 57.33 | 59.38 | 41,210 | +0.85(+1.46%) |
Apr 15, 2015 | 57.45 | 58.95 | 57.24 | 58.52 | 40,527 | +0.68(+1.18%) |
Apr 14, 2015 | 58.69 | 59.03 | 57.67 | 57.84 | 35,019 | -0.60(-1.02%) |
Apr 13, 2015 | 58.86 | 59.50 | 57.07 | 58.44 | 42,792 | -0.43(-0.73%) |
Apr 10, 2015 | 58.95 | 59.97 | 58.74 | 58.86 | 38,558 | -0.09(-0.15%) |
Apr 09, 2015 | 58.39 | 60.10 | 57.97 | 58.95 | 48,754 | +0.73(+1.25%) |
Apr 08, 2015 | 57.80 | 58.52 | 57.37 | 58.22 | 36,498 | +0.43(+0.74%) |
Apr 07, 2015 | 56.81 | 58.48 | 56.81 | 57.80 | 34,158 | +0.90(+1.58%) |
Apr 06, 2015 | 56.39 | 57.24 | 55.83 | 56.90 | 27,514 | +1.15(+2.07%) |
Apr 02, 2015 | 56.43 | 55.75 | 55.75 | 55.75 | 42,067 | -0.77(-1.36%) |
Apr 01, 2015 | 55.96 | 56.89 | 55.57 | 56.51 | 23,585 | +0.34(+0.61%) |
Mar 31, 2015 | 57.28 | 58.82 | 55.36 | 56.17 | 52,219 | -1.45(-2.52%) |
Mar 30, 2015 | 57.33 | 58.05 | 56.77 | 57.62 | 36,899 | +0.30(+0.52%) |
Mar 27, 2015 | 56.64 | 57.67 | 55.87 | 57.33 | 37,764 | +0.94(+1.67%) |
Mar 26, 2015 | 54.25 | 56.66 | 54.25 | 56.39 | 35,034 | +1.84(+3.37%) |
Mar 25, 2015 | 57.67 | 57.97 | 54.46 | 54.55 | 75,015 | -3.03(-5.27%) |
Mar 24, 2015 | 56.81 | 58.09 | 56.64 | 57.58 | 28,609 | +0.90(+1.58%) |
Mar 23, 2015 | 55.96 | 56.98 | 55.83 | 56.68 | 37,471 | +0.94(+1.69%) |
Mar 20, 2015 | 58.65 | 59.03 | 55.62 | 55.75 | 68,308 | -2.82(-4.81%) |
Mar 19, 2015 | 58.95 | 60.19 | 58.09 | 58.56 | 29,958 | -0.38(-0.65%) |
Mar 18, 2015 | 57.33 | 59.33 | 57.24 | 58.95 | 33,552 | +1.07(+1.84%) |
Mar 17, 2015 | 59.29 | 59.50 | 57.33 | 57.88 | 45,424 | -1.58(-2.66%) |
Mar 16, 2015 | 60.23 | 60.44 | 58.95 | 59.46 | 31,158 | -0.77(-1.28%) |
Mar 13, 2015 | 59.72 | 60.53 | 58.86 | 60.23 | 60,790 | +0.64(+1.08%) |
Mar 12, 2015 | 57.80 | 59.59 | 57.80 | 59.59 | 46,035 | +0.68(+1.16%) |
Mar 11, 2015 | 59.33 | 59.72 | 58.48 | 58.91 | 22,692 | -0.51(-0.86%) |
Mar 10, 2015 | 58.95 | 59.85 | 58.31 | 59.42 | 62,408 | -0.04(-0.07%) |
Mar 09, 2015 | 60.02 | 60.34 | 59.12 | 59.46 | 40,684 | -0.13(-0.21%) |
Mar 06, 2015 | 60.44 | 60.66 | 59.16 | 59.59 | 48,967 | -0.90(-1.48%) |
Mar 05, 2015 | 59.76 | 61.13 | 59.67 | 60.49 | 53,970 | +0.68(+1.14%) |
Mar 04, 2015 | 60.74 | 60.40 | 60.40 | 59.80 | 34,944 | -0.60(-0.99%) |
Mar 03, 2015 | 59.80 | 61.73 | 59.46 | 60.40 | 88,528 | +0.56(+0.93%) |