Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 50.85 | 50.88 | 49.55 | 50.38 | 318,876 | -0.35(-0.69%) |
May 28, 2015 | 50.55 | 51.35 | 49.56 | 50.73 | 214,674 | -0.14(-0.28%) |
May 27, 2015 | 51.25 | 51.67 | 50.56 | 50.87 | 159,445 | -0.55(-1.07%) |
May 26, 2015 | 52.35 | 53.00 | 50.77 | 51.42 | 187,890 | -1.68(-3.16%) |
May 22, 2015 | 52.12 | 53.10 | 53.10 | 53.10 | 135,100 | +1.10(+2.12%) |
May 21, 2015 | 51.59 | 52.45 | 51.36 | 52.00 | 129,106 | +0.47(+0.91%) |
May 20, 2015 | 51.37 | 52.17 | 50.88 | 51.53 | 208,536 | -0.69(-1.32%) |
May 19, 2015 | 53.08 | 54.42 | 51.47 | 52.22 | 345,232 | -0.52(-0.99%) |
May 18, 2015 | 52.00 | 53.11 | 51.27 | 52.74 | 208,606 | +0.62(+1.19%) |
May 15, 2015 | 51.74 | 52.31 | 50.98 | 52.12 | 166,312 | +0.55(+1.07%) |
May 14, 2015 | 51.67 | 52.09 | 49.26 | 51.57 | 383,223 | +0.26(+0.51%) |
May 13, 2015 | 53.04 | 53.11 | 51.20 | 51.31 | 223,225 | -0.88(-1.69%) |
May 12, 2015 | 52.00 | 53.20 | 50.62 | 52.19 | 273,963 | -0.06(-0.11%) |
May 11, 2015 | 53.13 | 53.61 | 52.13 | 52.25 | 202,843 | -0.68(-1.28%) |
May 08, 2015 | 53.89 | 55.80 | 52.15 | 52.93 | 398,562 | -0.17(-0.32%) |
May 07, 2015 | 52.65 | 53.61 | 50.71 | 53.10 | 462,869 | +0.82(+1.57%) |
May 06, 2015 | 55.49 | 56.22 | 51.50 | 52.28 | 573,395 | -3.32(-5.97%) |
May 05, 2015 | 59.89 | 59.98 | 52.37 | 55.60 | 961,099 | -6.22(-10.06%) |
May 04, 2015 | 62.99 | 64.38 | 61.21 | 61.82 | 234,396 | -1.21(-1.92%) |
May 01, 2015 | 61.06 | 63.23 | 60.68 | 63.03 | 227,408 | +2.05(+3.36%) |
Apr 30, 2015 | 62.67 | 63.59 | 59.67 | 60.98 | 347,285 | -1.89(-3.01%) |
Apr 29, 2015 | 66.14 | 66.88 | 62.58 | 62.87 | 289,864 | -3.79(-5.69%) |
Apr 28, 2015 | 66.21 | 68.02 | 64.11 | 66.66 | 174,348 | +0.52(+0.79%) |
Apr 27, 2015 | 70.30 | 70.79 | 65.75 | 66.14 | 203,756 | -4.12(-5.86%) |
Apr 24, 2015 | 71.54 | 72.43 | 69.48 | 70.26 | 189,994 | -1.52(-2.12%) |
Apr 23, 2015 | 69.24 | 72.61 | 68.38 | 71.78 | 237,300 | +1.99(+2.85%) |
Apr 22, 2015 | 68.75 | 70.95 | 67.83 | 69.79 | 206,532 | +1.24(+1.81%) |
Apr 21, 2015 | 68.53 | 70.33 | 68.07 | 68.55 | 182,163 | +0.43(+0.63%) |
Apr 20, 2015 | 67.66 | 68.38 | 65.89 | 68.12 | 109,768 | +0.58(+0.86%) |
Apr 17, 2015 | 67.92 | 68.86 | 66.55 | 67.54 | 131,782 | -1.17(-1.70%) |
Apr 16, 2015 | 67.28 | 70.63 | 67.28 | 68.71 | 181,276 | +0.94(+1.39%) |
Apr 15, 2015 | 67.67 | 68.50 | 66.62 | 67.77 | 94,539 | +0.39(+0.58%) |
Apr 14, 2015 | 67.26 | 67.95 | 65.80 | 67.38 | 123,221 | +0.10(+0.15%) |
Apr 13, 2015 | 68.30 | 69.37 | 67.00 | 67.28 | 204,196 | -0.95(-1.39%) |
Apr 10, 2015 | 67.69 | 69.54 | 67.36 | 68.23 | 178,312 | -1.34(-1.93%) |
Apr 09, 2015 | 69.71 | 70.36 | 67.75 | 69.57 | 182,955 | -0.14(-0.20%) |
Apr 08, 2015 | 65.99 | 69.84 | 65.42 | 69.71 | 307,562 | +3.72(+5.64%) |
Apr 07, 2015 | 65.85 | 67.80 | 65.42 | 65.99 | 209,763 | +0.24(+0.37%) |
Apr 06, 2015 | 64.23 | 66.82 | 63.81 | 65.75 | 211,281 | +1.34(+2.08%) |
Apr 02, 2015 | 63.89 | 64.41 | 64.41 | 64.41 | 179,100 | +0.65(+1.02%) |
Apr 01, 2015 | 62.35 | 63.78 | 60.92 | 63.76 | 157,814 | +1.21(+1.93%) |
Mar 31, 2015 | 62.95 | 63.89 | 61.93 | 62.55 | 183,012 | -0.38(-0.60%) |
Mar 30, 2015 | 62.85 | 64.18 | 62.31 | 62.93 | 184,884 | +0.99(+1.60%) |
Mar 27, 2015 | 60.42 | 62.46 | 60.42 | 61.94 | 309,848 | +1.55(+2.57%) |
Mar 26, 2015 | 59.95 | 61.82 | 57.76 | 60.39 | 341,320 | +0.05(+0.08%) |
Mar 25, 2015 | 65.90 | 66.80 | 60.19 | 60.34 | 406,652 | -5.53(-8.40%) |
Mar 24, 2015 | 66.59 | 68.00 | 65.60 | 65.87 | 183,462 | -0.68(-1.02%) |
Mar 23, 2015 | 66.25 | 67.31 | 64.68 | 66.55 | 245,305 | +0.57(+0.86%) |
Mar 20, 2015 | 68.03 | 68.92 | 64.73 | 65.98 | 919,181 | -1.52(-2.25%) |
Mar 19, 2015 | 62.84 | 67.77 | 62.84 | 67.50 | 582,301 | +4.58(+7.28%) |
Mar 18, 2015 | 62.50 | 63.19 | 61.62 | 62.92 | 220,482 | +0.25(+0.40%) |
Mar 17, 2015 | 62.93 | 63.49 | 61.65 | 62.67 | 254,302 | -0.28(-0.44%) |
Mar 16, 2015 | 60.58 | 63.04 | 60.44 | 62.95 | 409,787 | +2.62(+4.34%) |
Mar 13, 2015 | 61.46 | 63.39 | 60.20 | 60.33 | 645,710 | -1.83(-2.94%) |
Mar 12, 2015 | 66.75 | 66.89 | 61.91 | 62.16 | 1,304,556 | -3.94(-5.96%) |
Mar 11, 2015 | 63.87 | 67.19 | 62.94 | 66.10 | 386,924 | +2.37(+3.72%) |
Mar 10, 2015 | 63.13 | 64.39 | 62.60 | 63.73 | 311,239 | -0.51(-0.79%) |
Mar 09, 2015 | 66.21 | 66.42 | 61.81 | 64.24 | 422,046 | -2.48(-3.72%) |
Mar 06, 2015 | 66.18 | 67.44 | 65.17 | 66.72 | 370,291 | +0.21(+0.32%) |
Mar 05, 2015 | 68.00 | 68.50 | 66.06 | 66.51 | 260,113 | -0.67(-1.00%) |
Mar 04, 2015 | 67.00 | 67.92 | 64.54 | 67.18 | 421,972 | +0.32(+0.48%) |
Mar 03, 2015 | 70.20 | 70.20 | 65.20 | 66.86 | 738,687 | -3.89(-5.50%) |