Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 88.09 | 89.69 | 86.65 | 87.00 | 346,808 | -1.06(-1.20%) |
May 28, 2015 | 86.10 | 88.27 | 84.28 | 88.06 | 300,795 | +1.32(+1.52%) |
May 27, 2015 | 83.23 | 88.23 | 83.20 | 86.74 | 581,868 | +4.10(+4.96%) |
May 26, 2015 | 82.83 | 83.25 | 81.23 | 82.64 | 410,098 | -0.49(-0.59%) |
May 22, 2015 | 84.99 | 83.13 | 83.13 | 83.13 | 364,300 | -1.76(-2.07%) |
May 21, 2015 | 84.56 | 85.73 | 83.81 | 84.89 | 176,211 | +0.37(+0.44%) |
May 20, 2015 | 82.90 | 84.90 | 80.25 | 84.52 | 319,022 | +1.18(+1.42%) |
May 19, 2015 | 81.79 | 85.93 | 81.14 | 83.34 | 588,789 | +1.93(+2.37%) |
May 18, 2015 | 79.67 | 82.77 | 78.42 | 81.41 | 419,916 | +2.07(+2.61%) |
May 15, 2015 | 75.50 | 79.99 | 74.37 | 79.34 | 481,109 | +3.84(+5.09%) |
May 14, 2015 | 73.70 | 76.16 | 70.50 | 75.50 | 426,826 | +1.74(+2.36%) |
May 13, 2015 | 72.04 | 74.00 | 70.88 | 73.76 | 544,572 | +1.49(+2.06%) |
May 12, 2015 | 67.30 | 75.47 | 63.49 | 72.27 | 883,579 | +5.05(+7.51%) |
May 11, 2015 | 63.57 | 67.69 | 62.89 | 67.22 | 279,727 | +4.22(+6.70%) |
May 08, 2015 | 63.20 | 64.68 | 61.70 | 63.00 | 382,330 | +1.10(+1.78%) |
May 07, 2015 | 62.35 | 64.83 | 61.63 | 61.90 | 740,882 | -2.60(-4.03%) |
May 06, 2015 | 66.65 | 70.25 | 63.44 | 64.50 | 1,136,692 | +1.87(+2.99%) |
May 05, 2015 | 61.06 | 63.54 | 60.01 | 62.63 | 455,027 | +0.96(+1.56%) |
May 04, 2015 | 60.22 | 63.39 | 60.12 | 61.67 | 559,821 | +1.85(+3.09%) |
May 01, 2015 | 57.26 | 60.91 | 56.95 | 59.82 | 380,031 | +3.39(+6.01%) |
Apr 30, 2015 | 59.11 | 60.12 | 56.11 | 56.43 | 314,112 | -3.09(-5.19%) |
Apr 29, 2015 | 58.99 | 61.08 | 58.44 | 59.52 | 310,310 | +0.02(+0.03%) |
Apr 28, 2015 | 63.99 | 65.43 | 58.00 | 59.50 | 499,091 | -4.39(-6.87%) |
Apr 27, 2015 | 69.86 | 70.69 | 63.56 | 63.89 | 465,336 | -5.76(-8.27%) |
Apr 24, 2015 | 68.90 | 70.47 | 68.30 | 69.65 | 191,130 | +0.75(+1.09%) |
Apr 23, 2015 | 67.37 | 69.86 | 67.02 | 68.90 | 290,495 | +1.94(+2.90%) |
Apr 22, 2015 | 64.00 | 69.67 | 63.88 | 66.96 | 418,503 | +2.74(+4.27%) |
Apr 21, 2015 | 63.28 | 64.36 | 61.03 | 64.22 | 254,711 | +1.63(+2.60%) |
Apr 20, 2015 | 63.35 | 63.35 | 60.50 | 62.59 | 96,560 | -0.36(-0.57%) |
Apr 17, 2015 | 64.70 | 65.07 | 62.00 | 62.95 | 276,772 | -2.05(-3.15%) |
Apr 16, 2015 | 64.64 | 65.42 | 64.14 | 65.00 | 315,731 | +0.73(+1.14%) |
Apr 15, 2015 | 63.44 | 64.49 | 62.09 | 64.27 | 195,110 | +1.22(+1.93%) |
Apr 14, 2015 | 63.17 | 64.68 | 62.34 | 63.05 | 180,698 | +0.15(+0.24%) |
Apr 13, 2015 | 62.00 | 63.75 | 62.00 | 62.90 | 289,417 | +0.76(+1.22%) |
Apr 10, 2015 | 60.33 | 62.29 | 59.61 | 62.14 | 165,066 | +2.07(+3.45%) |
Apr 09, 2015 | 60.14 | 60.32 | 57.74 | 60.07 | 148,901 | +0.12(+0.20%) |
Apr 08, 2015 | 58.02 | 60.99 | 58.02 | 59.95 | 189,314 | +1.47(+2.51%) |
Apr 07, 2015 | 58.74 | 60.73 | 58.37 | 58.48 | 310,544 | -0.32(-0.54%) |
Apr 06, 2015 | 61.61 | 62.35 | 57.82 | 58.80 | 272,728 | -3.40(-5.47%) |
Apr 02, 2015 | 61.63 | 62.20 | 62.20 | 62.20 | 303,100 | +0.81(+1.32%) |
Apr 01, 2015 | 63.00 | 63.66 | 59.23 | 61.39 | 430,415 | -0.70(-1.13%) |
Mar 31, 2015 | 61.87 | 65.35 | 60.33 | 62.09 | 929,132 | +1.14(+1.87%) |
Mar 30, 2015 | 56.68 | 61.05 | 56.16 | 60.95 | 338,523 | +4.39(+7.76%) |
Mar 27, 2015 | 54.03 | 57.36 | 54.03 | 56.56 | 310,032 | +2.39(+4.41%) |
Mar 26, 2015 | 56.21 | 56.48 | 52.03 | 54.17 | 498,652 | -2.46(-4.34%) |
Mar 25, 2015 | 64.45 | 64.45 | 55.86 | 56.63 | 638,925 | -1.74(-2.98%) |
Mar 24, 2015 | 60.46 | 61.25 | 58.06 | 58.37 | 233,211 | -1.59(-2.65%) |
Mar 23, 2015 | 61.53 | 61.53 | 56.88 | 59.96 | 296,014 | -2.10(-3.38%) |
Mar 20, 2015 | 63.45 | 64.19 | 60.49 | 62.06 | 585,405 | -0.83(-1.32%) |
Mar 19, 2015 | 60.43 | 64.99 | 60.24 | 62.89 | 466,035 | +1.97(+3.23%) |
Mar 18, 2015 | 61.45 | 62.71 | 59.05 | 60.92 | 433,216 | -1.29(-2.07%) |
Mar 17, 2015 | 58.74 | 62.68 | 58.71 | 62.21 | 499,593 | +3.27(+5.55%) |
Mar 16, 2015 | 58.30 | 59.31 | 57.80 | 58.94 | 399,429 | +1.71(+2.99%) |
Mar 13, 2015 | 56.79 | 58.18 | 55.03 | 57.23 | 253,354 | +0.40(+0.70%) |
Mar 12, 2015 | 56.89 | 57.45 | 55.54 | 56.83 | 285,850 | +0.25(+0.44%) |
Mar 11, 2015 | 56.30 | 58.00 | 55.91 | 56.58 | 199,664 | -0.04(-0.07%) |
Mar 10, 2015 | 56.41 | 58.17 | 55.45 | 56.62 | 185,597 | -0.57(-1.00%) |
Mar 09, 2015 | 59.73 | 60.00 | 55.39 | 57.19 | 252,442 | -2.06(-3.48%) |
Mar 06, 2015 | 59.28 | 61.48 | 58.51 | 59.25 | 594,613 | +0.03(+0.05%) |
Mar 05, 2015 | 57.76 | 60.00 | 56.48 | 59.22 | 304,073 | +2.45(+4.32%) |
Mar 04, 2015 | 55.13 | 57.49 | 54.08 | 56.77 | 120,103 | +1.04(+1.87%) |
Mar 03, 2015 | 57.04 | 57.04 | 54.90 | 55.73 | 167,321 | -1.66(-2.89%) |