Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 60.50 | 60.88 | 59.60 | 59.72 | 758,213 | -0.85(-1.40%) |
May 28, 2015 | 61.32 | 61.94 | 60.06 | 60.57 | 678,471 | -1.28(-2.07%) |
May 27, 2015 | 61.07 | 62.15 | 60.11 | 61.85 | 1,072,494 | +1.11(+1.83%) |
May 26, 2015 | 62.51 | 63.07 | 59.50 | 60.74 | 1,615,143 | -2.71(-4.27%) |
May 22, 2015 | 64.77 | 63.45 | 63.45 | 63.45 | 739,900 | -1.62(-2.49%) |
May 21, 2015 | 66.67 | 67.24 | 64.48 | 65.07 | 601,639 | -1.78(-2.66%) |
May 20, 2015 | 67.75 | 68.08 | 64.28 | 66.85 | 635,354 | -1.16(-1.71%) |
May 19, 2015 | 68.45 | 69.74 | 67.97 | 68.01 | 332,530 | -0.65(-0.95%) |
May 18, 2015 | 67.03 | 69.08 | 67.03 | 68.66 | 417,050 | +1.21(+1.79%) |
May 15, 2015 | 68.50 | 68.78 | 66.45 | 67.45 | 357,572 | -0.86(-1.26%) |
May 14, 2015 | 66.42 | 68.51 | 66.11 | 68.31 | 487,389 | +2.06(+3.11%) |
May 13, 2015 | 68.59 | 68.68 | 65.95 | 66.25 | 542,355 | -2.31(-3.37%) |
May 12, 2015 | 66.04 | 68.61 | 65.13 | 68.56 | 705,856 | +2.00(+3.00%) |
May 11, 2015 | 67.09 | 67.85 | 66.52 | 66.56 | 487,221 | -0.81(-1.20%) |
May 08, 2015 | 69.03 | 70.00 | 63.56 | 67.37 | 1,860,487 | -2.35(-3.37%) |
May 07, 2015 | 73.82 | 74.00 | 69.31 | 69.72 | 1,525,818 | -4.12(-5.58%) |
May 06, 2015 | 76.08 | 76.42 | 72.00 | 73.84 | 1,082,340 | -1.63(-2.16%) |
May 05, 2015 | 74.57 | 76.90 | 71.58 | 75.47 | 2,845,925 | +10.33(+15.86%) |
May 04, 2015 | 64.15 | 65.50 | 63.58 | 65.14 | 518,015 | +1.35(+2.12%) |
May 01, 2015 | 63.25 | 64.60 | 63.25 | 63.79 | 484,592 | +0.57(+0.90%) |
Apr 30, 2015 | 65.00 | 65.45 | 63.04 | 63.22 | 422,548 | -2.27(-3.47%) |
Apr 29, 2015 | 66.62 | 66.78 | 63.62 | 65.49 | 443,467 | -1.44(-2.15%) |
Apr 28, 2015 | 66.00 | 67.70 | 63.79 | 66.93 | 591,902 | +0.93(+1.41%) |
Apr 27, 2015 | 68.86 | 69.45 | 65.77 | 66.00 | 444,220 | -2.83(-4.11%) |
Apr 24, 2015 | 69.65 | 69.72 | 68.63 | 68.83 | 398,349 | -0.74(-1.06%) |
Apr 23, 2015 | 68.97 | 69.77 | 68.78 | 69.57 | 287,554 | +0.26(+0.38%) |
Apr 22, 2015 | 69.45 | 69.69 | 68.21 | 69.31 | 234,607 | -0.40(-0.57%) |
Apr 21, 2015 | 69.40 | 69.91 | 69.11 | 69.71 | 241,638 | +0.38(+0.55%) |
Apr 20, 2015 | 67.67 | 69.34 | 67.43 | 69.33 | 397,264 | +2.04(+3.03%) |
Apr 17, 2015 | 67.50 | 67.88 | 66.24 | 67.29 | 359,012 | -1.01(-1.48%) |
Apr 16, 2015 | 67.11 | 68.52 | 66.97 | 68.30 | 454,812 | +0.85(+1.26%) |
Apr 15, 2015 | 67.60 | 67.99 | 67.13 | 67.45 | 429,082 | -0.04(-0.06%) |
Apr 14, 2015 | 67.85 | 68.42 | 66.98 | 67.49 | 445,248 | -0.50(-0.74%) |
Apr 13, 2015 | 69.45 | 69.94 | 67.67 | 67.99 | 505,866 | -1.36(-1.96%) |
Apr 10, 2015 | 70.15 | 70.36 | 69.04 | 69.35 | 406,971 | -0.45(-0.64%) |
Apr 09, 2015 | 69.70 | 70.57 | 68.63 | 69.80 | 653,680 | +0.17(+0.24%) |
Apr 08, 2015 | 70.08 | 71.08 | 69.33 | 69.63 | 580,950 | -0.10(-0.14%) |
Apr 07, 2015 | 70.50 | 71.73 | 69.34 | 69.73 | 388,385 | -1.14(-1.61%) |
Apr 06, 2015 | 70.44 | 71.54 | 69.71 | 70.87 | 302,229 | +0.15(+0.21%) |
Apr 02, 2015 | 70.27 | 70.72 | 70.72 | 70.72 | 408,500 | +0.80(+1.14%) |
Apr 01, 2015 | 71.14 | 71.27 | 68.55 | 69.92 | 460,992 | -1.66(-2.32%) |
Mar 31, 2015 | 73.31 | 73.31 | 70.68 | 71.58 | 502,380 | -1.89(-2.57%) |
Mar 30, 2015 | 71.00 | 74.32 | 71.00 | 73.47 | 549,535 | +3.16(+4.49%) |
Mar 27, 2015 | 68.78 | 70.75 | 68.51 | 70.31 | 337,208 | +1.28(+1.85%) |
Mar 26, 2015 | 71.00 | 71.01 | 68.67 | 69.03 | 523,678 | -1.49(-2.11%) |
Mar 25, 2015 | 72.12 | 73.48 | 69.62 | 70.52 | 967,550 | -1.96(-2.70%) |
Mar 24, 2015 | 66.66 | 74.70 | 66.60 | 72.48 | 3,202,034 | +11.05(+17.99%) |
Mar 23, 2015 | 59.81 | 61.48 | 59.54 | 61.43 | 604,447 | +1.43(+2.38%) |
Mar 20, 2015 | 61.45 | 61.57 | 59.91 | 60.00 | 588,499 | -1.10(-1.80%) |
Mar 19, 2015 | 60.27 | 61.43 | 60.15 | 61.10 | 232,367 | +0.66(+1.09%) |
Mar 18, 2015 | 59.55 | 60.83 | 59.17 | 60.44 | 369,986 | +0.32(+0.53%) |
Mar 17, 2015 | 61.23 | 61.63 | 59.14 | 60.12 | 495,111 | -1.12(-1.83%) |
Mar 16, 2015 | 61.36 | 62.28 | 61.00 | 61.24 | 333,094 | +0.38(+0.62%) |
Mar 13, 2015 | 61.29 | 62.35 | 60.18 | 60.86 | 362,829 | -0.40(-0.65%) |
Mar 12, 2015 | 59.29 | 61.63 | 58.93 | 61.26 | 520,302 | +2.56(+4.36%) |
Mar 11, 2015 | 59.13 | 59.45 | 58.31 | 58.70 | 423,745 | -0.39(-0.66%) |
Mar 10, 2015 | 59.57 | 59.64 | 58.35 | 59.09 | 330,092 | -0.82(-1.37%) |
Mar 09, 2015 | 60.26 | 60.91 | 59.88 | 59.91 | 364,809 | -0.44(-0.73%) |
Mar 06, 2015 | 61.26 | 61.86 | 60.22 | 60.35 | 252,309 | -1.03(-1.68%) |
Mar 05, 2015 | 61.55 | 62.00 | 61.19 | 61.38 | 254,069 | +0.14(+0.23%) |
Mar 04, 2015 | 59.98 | 61.53 | 60.15 | 61.24 | 305,735 | +1.09(+1.81%) |
Mar 03, 2015 | 62.48 | 62.82 | 59.96 | 60.15 | 666,060 | -2.04(-3.28%) |