Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 44.51 | 44.75 | 43.79 | 43.98 | 1,236,597 | -0.71(-1.59%) |
May 28, 2015 | 44.46 | 44.78 | 44.23 | 44.69 | 657,970 | +0.09(+0.20%) |
May 27, 2015 | 44.42 | 44.78 | 44.09 | 44.60 | 697,734 | +0.08(+0.18%) |
May 26, 2015 | 44.68 | 44.79 | 44.21 | 44.52 | 699,968 | -0.03(-0.07%) |
May 25, 2015 | 44.01 | 44.75 | 44.00 | 44.55 | 193,506 | +0.43(+0.97%) |
May 22, 2015 | 44.49 | 44.50 | 43.99 | 44.12 | 547,115 | -0.27(-0.61%) |
May 21, 2015 | 44.23 | 44.56 | 44.14 | 44.39 | 791,538 | +0.37(+0.84%) |
May 20, 2015 | 44.55 | 44.75 | 44.01 | 44.02 | 811,282 | -0.42(-0.95%) |
May 19, 2015 | 43.94 | 44.80 | 43.84 | 44.44 | 659,072 | +0.52(+1.18%) |
May 15, 2015 | 43.92 | 43.92 | 43.92 | 0 | +0.23(+0.53%) | |
May 14, 2015 | 43.40 | 43.69 | 43.17 | 43.69 | 925,668 | +0.37(+0.85%) |
May 13, 2015 | 43.32 | 44.02 | 43.11 | 43.32 | 736,052 | -22.04(-33.72%) |
May 12, 2015 | 66.18 | 65.17 | 65.36 | 752,437 | -0.82(-1.24%) | |
May 11, 2015 | 66.02 | 66.59 | 65.96 | 66.18 | 629,711 | +0.21(+0.32%) |
May 08, 2015 | 65.41 | 66.23 | 65.24 | 65.97 | 967,886 | +1.01(+1.55%) |
May 07, 2015 | 63.71 | 65.15 | 63.63 | 64.96 | 1,471,274 | +1.33(+2.09%) |
May 06, 2015 | 64.27 | 64.40 | 62.19 | 63.63 | 1,047,204 | -0.66(-1.03%) |
May 05, 2015 | 65.60 | 65.60 | 63.91 | 64.29 | 807,102 | -1.52(-2.31%) |
May 04, 2015 | 66.04 | 66.34 | 65.70 | 65.81 | 550,512 | -0.01(-0.02%) |
May 01, 2015 | 65.11 | 66.00 | 65.10 | 65.82 | 535,165 | +0.85(+1.31%) |
Apr 30, 2015 | 66.17 | 66.25 | 64.85 | 64.97 | 856,925 | -1.20(-1.81%) |
Apr 29, 2015 | 66.59 | 66.63 | 65.74 | 66.17 | 626,577 | -0.59(-0.88%) |
Apr 28, 2015 | 66.97 | 67.05 | 66.47 | 66.76 | 2,287,979 | -0.25(-0.37%) |
Apr 27, 2015 | 67.71 | 67.71 | 66.78 | 67.01 | 778,118 | -0.61(-0.90%) |
Apr 24, 2015 | 67.56 | 67.73 | 67.39 | 67.62 | 460,224 | +0.14(+0.21%) |
Apr 23, 2015 | 68.00 | 68.02 | 67.34 | 67.48 | 870,731 | -0.47(-0.69%) |
Apr 22, 2015 | 68.07 | 68.22 | 67.80 | 67.95 | 1,065,640 | -0.18(-0.26%) |
Apr 21, 2015 | 68.07 | 68.48 | 67.69 | 68.13 | 1,526,180 | -2.58(-3.65%) |
Apr 20, 2015 | 70.48 | 71.10 | 70.31 | 70.71 | 405,340 | +0.56(+0.80%) |
Apr 17, 2015 | 70.30 | 70.38 | 69.62 | 70.15 | 423,288 | -0.32(-0.45%) |
Apr 16, 2015 | 71.15 | 71.42 | 69.92 | 70.47 | 631,299 | -0.86(-1.21%) |
Apr 15, 2015 | 72.25 | 72.79 | 71.25 | 71.33 | 745,062 | -0.88(-1.22%) |
Apr 14, 2015 | 72.02 | 72.38 | 71.73 | 72.21 | 627,789 | -0.07(-0.10%) |
Apr 13, 2015 | 72.16 | 72.67 | 71.92 | 72.28 | 456,966 | -0.05(-0.07%) |
Apr 10, 2015 | 72.66 | 72.95 | 72.20 | 72.33 | 442,343 | -0.14(-0.19%) |
Apr 09, 2015 | 71.89 | 72.49 | 71.61 | 72.47 | 943,976 | +1.46(+2.06%) |
Apr 08, 2015 | 69.30 | 71.19 | 69.25 | 71.01 | 686,875 | +1.69(+2.44%) |
Apr 07, 2015 | 69.00 | 70.09 | 68.99 | 69.32 | 680,910 | +0.34(+0.49%) |
Apr 06, 2015 | 68.59 | 69.85 | 68.13 | 68.98 | 676,826 | +0.21(+0.31%) |
Apr 02, 2015 | 68.77 | 68.77 | 68.77 | 0 | +1.32(+1.96%) | |
Apr 01, 2015 | 67.50 | 67.70 | 66.89 | 67.45 | 781,186 | -0.29(-0.43%) |
Mar 31, 2015 | 68.24 | 68.49 | 67.74 | 67.74 | 1,965,220 | -0.72(-1.05%) |
Mar 30, 2015 | 67.37 | 69.12 | 67.37 | 68.46 | 860,398 | +1.03(+1.53%) |
Mar 27, 2015 | 66.20 | 67.77 | 65.81 | 67.43 | 715,104 | +0.94(+1.41%) |
Mar 26, 2015 | 66.47 | 67.05 | 65.89 | 66.49 | 1,234,234 | -0.63(-0.94%) |
Mar 25, 2015 | 68.84 | 69.28 | 67.12 | 67.12 | 825,311 | -1.52(-2.21%) |
Mar 24, 2015 | 67.75 | 68.78 | 67.50 | 68.64 | 703,375 | +0.88(+1.30%) |
Mar 23, 2015 | 68.63 | 68.70 | 67.75 | 67.76 | 543,223 | -0.95(-1.38%) |
Mar 20, 2015 | 68.30 | 69.43 | 68.11 | 68.71 | 2,953,871 | +0.47(+0.69%) |
Mar 19, 2015 | 68.35 | 68.82 | 67.98 | 68.24 | 1,102,742 | +0.07(+0.10%) |
Mar 18, 2015 | 68.49 | 68.60 | 67.46 | 68.17 | 631,447 | -0.37(-0.54%) |
Mar 17, 2015 | 67.81 | 68.86 | 67.40 | 68.54 | 821,796 | +0.34(+0.50%) |
Mar 16, 2015 | 67.92 | 69.18 | 67.92 | 68.20 | 1,006,897 | +0.12(+0.18%) |
Mar 13, 2015 | 68.26 | 68.70 | 67.77 | 68.08 | 385,677 | -0.66(-0.96%) |
Mar 12, 2015 | 67.17 | 68.80 | 67.14 | 68.74 | 659,697 | +1.09(+1.61%) |
Mar 11, 2015 | 67.30 | 68.26 | 66.85 | 67.65 | 542,552 | +0.35(+0.52%) |
Mar 10, 2015 | 67.24 | 67.75 | 66.68 | 67.30 | 765,340 | -0.46(-0.68%) |
Mar 09, 2015 | 68.23 | 68.34 | 67.43 | 67.76 | 633,977 | -0.60(-0.88%) |
Mar 06, 2015 | 68.62 | 68.65 | 67.47 | 68.36 | 1,080,840 | -0.26(-0.38%) |
Mar 05, 2015 | 68.45 | 69.39 | 68.44 | 68.62 | 701,858 | +0.52(+0.76%) |
Mar 04, 2015 | 68.20 | 67.61 | 68.10 | 664,237 | +0.49(+0.72%) | |
Mar 03, 2015 | 67.10 | 67.61 | 1,235,157 | -1.53(-2.21%) |