Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 68.64 | 70.19 | 68.64 | 70.00 | 5,839 | +0.75(+1.08%) |
May 28, 2015 | 68.90 | 69.25 | 67.99 | 69.25 | 5,868 | +0.25(+0.36%) |
May 27, 2015 | 67.28 | 69.00 | 67.20 | 69.00 | 5,944 | +2.83(+4.28%) |
May 26, 2015 | 67.38 | 67.79 | 66.17 | 66.17 | 5,324 | -0.83(-1.24%) |
May 22, 2015 | 67.00 | 67.00 | 67.00 | 0 | +0.33(+0.49%) | |
May 21, 2015 | 64.76 | 66.71 | 64.76 | 66.67 | 5,929 | +1.02(+1.55%) |
May 20, 2015 | 64.61 | 65.95 | 64.61 | 65.65 | 4,409 | +1.18(+1.83%) |
May 19, 2015 | 63.94 | 64.78 | 63.94 | 64.47 | 3,252 | +0.52(+0.81%) |
May 18, 2015 | 63.67 | 64.33 | 62.27 | 63.95 | 14,024 | +1.11(+1.77%) |
May 15, 2015 | 63.50 | 63.60 | 62.74 | 62.84 | 17,065 | -0.40(-0.63%) |
May 14, 2015 | 63.70 | 63.90 | 62.55 | 63.24 | 2,370 | +0.12(+0.19%) |
May 13, 2015 | 63.71 | 63.92 | 63.12 | 63.12 | 5,238 | -0.79(-1.24%) |
May 12, 2015 | 64.50 | 64.87 | 63.68 | 63.91 | 8,847 | -0.60(-0.93%) |
May 11, 2015 | 65.14 | 65.16 | 64.13 | 64.51 | 5,885 | -0.65(-1.00%) |
May 08, 2015 | 67.11 | 67.11 | 64.21 | 65.16 | 3,561 | -0.83(-1.26%) |
May 07, 2015 | 65.04 | 65.99 | 64.86 | 65.99 | 4,767 | +1.24(+1.91%) |
May 06, 2015 | 65.02 | 65.02 | 64.33 | 64.75 | 5,542 | -0.35(-0.54%) |
May 05, 2015 | 65.31 | 65.54 | 64.73 | 65.10 | 3,227 | -0.17(-0.26%) |
May 04, 2015 | 65.81 | 65.81 | 65.27 | 65.27 | 1,507 | -0.30(-0.46%) |
May 01, 2015 | 65.29 | 65.80 | 65.01 | 65.57 | 1,847 | +1.03(+1.60%) |
Apr 30, 2015 | 65.20 | 65.89 | 64.50 | 64.54 | 1,817 | -0.59(-0.91%) |
Apr 29, 2015 | 65.31 | 65.34 | 65.13 | 65.13 | 1,371 | +0.83(+1.29%) |
Apr 28, 2015 | 64.09 | 64.38 | 63.70 | 64.30 | 1,826 | +0.10(+0.16%) |
Apr 27, 2015 | 65.00 | 65.56 | 64.20 | 64.20 | 1,542 | -0.55(-0.85%) |
Apr 24, 2015 | 64.00 | 64.75 | 64.00 | 64.75 | 1,061 | +0.66(+1.03%) |
Apr 23, 2015 | 63.75 | 64.35 | 63.75 | 64.09 | 1,206 | +0.32(+0.50%) |
Apr 22, 2015 | 63.53 | 63.85 | 63.45 | 63.77 | 2,789 | -0.09(-0.14%) |
Apr 21, 2015 | 63.54 | 63.86 | 63.54 | 63.86 | 1,806 | +0.38(+0.60%) |
Apr 20, 2015 | 63.21 | 63.61 | 63.21 | 63.48 | 1,105 | +0.58(+0.92%) |
Apr 17, 2015 | 62.77 | 62.90 | 62.50 | 62.90 | 3,339 | -0.93(-1.46%) |
Apr 16, 2015 | 63.34 | 64.19 | 63.26 | 63.83 | 3,078 | +0.18(+0.28%) |
Apr 15, 2015 | 63.47 | 63.65 | 63.05 | 63.65 | 9,844 | +0.51(+0.81%) |
Apr 14, 2015 | 62.76 | 63.14 | 62.67 | 63.14 | 9,709 | +0.02(+0.03%) |
Apr 13, 2015 | 62.65 | 63.27 | 62.42 | 63.12 | 7,086 | +0.41(+0.65%) |
Apr 10, 2015 | 63.14 | 63.16 | 62.45 | 62.71 | 5,640 | -0.11(-0.18%) |
Apr 09, 2015 | 62.94 | 63.07 | 62.60 | 62.82 | 6,936 | -0.52(-0.82%) |
Apr 08, 2015 | 63.75 | 63.75 | 63.34 | 63.34 | 984 | +0.14(+0.22%) |
Apr 07, 2015 | 63.20 | 63.20 | 63.20 | 63.20 | 1,331 | -0.15(-0.24%) |
Apr 06, 2015 | 62.89 | 63.38 | 62.89 | 63.35 | 6,399 | +0.60(+0.96%) |
Apr 02, 2015 | 62.75 | 62.75 | 62.75 | 0 | +1.58(+2.58%) | |
Apr 01, 2015 | 61.64 | 61.64 | 60.60 | 61.17 | 7,911 | -0.46(-0.75%) |
Mar 31, 2015 | 62.55 | 62.55 | 61.63 | 61.63 | 1,546 | -1.53(-2.42%) |
Mar 30, 2015 | 62.80 | 63.16 | 62.80 | 63.16 | 961 | +0.86(+1.38%) |
Mar 27, 2015 | 62.25 | 62.65 | 62.25 | 62.30 | 3,020 | +0.30(+0.48%) |
Mar 26, 2015 | 62.12 | 62.50 | 61.91 | 62.00 | 6,440 | -0.46(-0.74%) |
Mar 25, 2015 | 63.33 | 63.33 | 62.29 | 62.46 | 1,544 | -1.29(-2.02%) |
Mar 24, 2015 | 63.81 | 63.81 | 63.75 | 63.75 | 336 | -0.26(-0.41%) |
Mar 23, 2015 | 64.25 | 64.25 | 64.01 | 64.01 | 1,130 | +0.01(+0.02%) |
Mar 20, 2015 | 64.54 | 64.63 | 64.00 | 64.00 | 5,146 | +0.33(+0.52%) |
Mar 19, 2015 | 63.69 | 64.29 | 63.46 | 63.67 | 1,629 | -0.14(-0.22%) |
Mar 18, 2015 | 63.44 | 63.81 | 63.25 | 63.81 | 2,425 | +0.55(+0.87%) |
Mar 17, 2015 | 62.76 | 63.26 | 62.76 | 63.26 | 1,124 | +0.23(+0.36%) |
Mar 16, 2015 | 62.92 | 63.03 | 62.92 | 63.03 | 838 | +0.78(+1.26%) |
Mar 13, 2015 | 62.49 | 62.49 | 62.25 | 62.25 | 502 | -0.67(-1.06%) |
Mar 12, 2015 | 61.98 | 62.92 | 61.98 | 62.92 | 1,747 | +2.36(+3.90%) |
Mar 11, 2015 | 60.75 | 61.07 | 60.56 | 60.56 | 2,096 | -0.32(-0.53%) |
Mar 10, 2015 | 60.95 | 60.95 | 60.59 | 60.88 | 1,965 | -0.81(-1.31%) |
Mar 09, 2015 | 61.14 | 61.90 | 60.22 | 61.69 | 6,287 | +1.16(+1.92%) |
Mar 06, 2015 | 62.00 | 62.83 | 60.53 | 60.53 | 1,127 | -1.97(-3.15%) |
Mar 05, 2015 | 63.43 | 63.58 | 62.44 | 62.50 | 4,890 | -1.00(-1.57%) |
Mar 04, 2015 | 63.17 | 63.62 | 62.91 | 63.50 | 2,626 | -0.56(-0.87%) |
Mar 03, 2015 | 64.47 | 64.06 | 5,419 | +0.91(+1.44%) |