Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 68.95 | 73.66 | 68.37 | 73.64 | 363,984 | +4.84(+7.03%) |
May 28, 2015 | 69.03 | 69.24 | 67.52 | 68.80 | 251,318 | -0.08(-0.12%) |
May 27, 2015 | 69.18 | 69.18 | 67.34 | 68.88 | 173,014 | +0.60(+0.88%) |
May 26, 2015 | 67.48 | 68.56 | 66.11 | 68.28 | 125,391 | +0.75(+1.11%) |
May 22, 2015 | 68.66 | 67.53 | 67.53 | 67.53 | 198,100 | -0.92(-1.34%) |
May 21, 2015 | 66.22 | 68.98 | 66.00 | 68.45 | 334,365 | +2.50(+3.79%) |
May 20, 2015 | 66.14 | 67.79 | 65.15 | 65.95 | 228,628 | +0.80(+1.23%) |
May 19, 2015 | 65.00 | 67.36 | 61.59 | 65.15 | 445,761 | +4.07(+6.66%) |
May 18, 2015 | 56.96 | 61.24 | 56.70 | 61.08 | 180,274 | +4.22(+7.42%) |
May 15, 2015 | 56.92 | 57.09 | 56.08 | 56.86 | 82,782 | +0.06(+0.11%) |
May 14, 2015 | 57.71 | 57.79 | 55.22 | 56.80 | 271,832 | -1.20(-2.07%) |
May 13, 2015 | 60.12 | 60.63 | 57.91 | 58.00 | 91,402 | -1.68(-2.82%) |
May 12, 2015 | 59.61 | 61.09 | 58.26 | 59.68 | 115,244 | -0.92(-1.52%) |
May 11, 2015 | 59.94 | 61.61 | 59.82 | 60.60 | 75,332 | +0.76(+1.27%) |
May 08, 2015 | 59.10 | 61.16 | 58.37 | 59.84 | 235,219 | +1.53(+2.62%) |
May 07, 2015 | 59.00 | 60.05 | 57.04 | 58.31 | 197,198 | -1.05(-1.77%) |
May 06, 2015 | 53.25 | 62.21 | 53.25 | 59.36 | 603,532 | +6.71(+12.74%) |
May 05, 2015 | 54.95 | 55.90 | 51.76 | 52.65 | 574,759 | -2.36(-4.29%) |
May 04, 2015 | 49.99 | 58.19 | 47.01 | 55.01 | 2,207,443 | -3.51(-6.00%) |
May 01, 2015 | 57.82 | 61.74 | 57.13 | 58.52 | 145,667 | +1.25(+2.18%) |
Apr 30, 2015 | 59.53 | 61.48 | 57.20 | 57.27 | 278,639 | -3.69(-6.05%) |
Apr 29, 2015 | 55.75 | 61.28 | 55.64 | 60.96 | 389,125 | +5.32(+9.56%) |
Apr 28, 2015 | 53.57 | 56.69 | 51.47 | 55.64 | 247,738 | +1.71(+3.17%) |
Apr 27, 2015 | 60.03 | 60.94 | 53.60 | 53.93 | 360,289 | -7.46(-12.15%) |
Apr 24, 2015 | 62.36 | 63.00 | 60.02 | 61.39 | 118,275 | -0.66(-1.06%) |
Apr 23, 2015 | 64.95 | 65.85 | 61.85 | 62.05 | 195,413 | -2.74(-4.23%) |
Apr 22, 2015 | 64.75 | 65.53 | 63.83 | 64.79 | 84,258 | -0.25(-0.38%) |
Apr 21, 2015 | 64.34 | 65.91 | 64.34 | 65.04 | 218,724 | +0.96(+1.50%) |
Apr 20, 2015 | 70.36 | 70.96 | 62.85 | 64.08 | 424,636 | -5.89(-8.42%) |
Apr 17, 2015 | 74.14 | 74.97 | 69.53 | 69.97 | 234,672 | -5.35(-7.10%) |
Apr 16, 2015 | 75.75 | 77.03 | 75.09 | 75.32 | 132,960 | -0.82(-1.08%) |
Apr 15, 2015 | 76.39 | 77.54 | 74.21 | 76.14 | 201,597 | +0.53(+0.70%) |
Apr 14, 2015 | 74.63 | 77.18 | 73.03 | 75.61 | 186,278 | +1.23(+1.65%) |
Apr 13, 2015 | 71.42 | 74.82 | 71.03 | 74.38 | 203,452 | +2.56(+3.56%) |
Apr 10, 2015 | 70.98 | 72.10 | 70.22 | 71.82 | 112,397 | +1.30(+1.84%) |
Apr 09, 2015 | 71.59 | 72.44 | 68.83 | 70.52 | 258,543 | -0.77(-1.08%) |
Apr 08, 2015 | 70.87 | 72.00 | 70.09 | 71.29 | 150,011 | +0.41(+0.58%) |
Apr 07, 2015 | 69.74 | 72.00 | 69.30 | 70.88 | 207,263 | +1.58(+2.28%) |
Apr 06, 2015 | 69.23 | 71.91 | 68.00 | 69.30 | 307,031 | -0.70(-1.00%) |
Apr 02, 2015 | 71.00 | 70.00 | 70.00 | 70.00 | 248,400 | -2.05(-2.85%) |
Apr 01, 2015 | 77.79 | 78.48 | 71.00 | 72.05 | 614,574 | -5.45(-7.03%) |
Mar 31, 2015 | 76.43 | 79.50 | 74.26 | 77.50 | 1,884,829 | +3.37(+4.55%) |
Mar 30, 2015 | 69.50 | 74.97 | 68.67 | 74.13 | 482,732 | +5.25(+7.62%) |
Mar 27, 2015 | 65.52 | 69.79 | 65.52 | 68.88 | 313,407 | +3.11(+4.73%) |
Mar 26, 2015 | 66.60 | 67.99 | 63.93 | 65.77 | 179,492 | -0.19(-0.29%) |
Mar 25, 2015 | 66.90 | 67.00 | 63.50 | 65.96 | 387,604 | +0.53(+0.81%) |
Mar 24, 2015 | 65.62 | 68.23 | 64.63 | 65.43 | 247,974 | -0.35(-0.53%) |
Mar 23, 2015 | 69.95 | 70.00 | 63.86 | 65.78 | 284,553 | -4.17(-5.96%) |
Mar 20, 2015 | 73.13 | 74.73 | 67.25 | 69.95 | 845,532 | -4.22(-5.69%) |
Mar 19, 2015 | 77.65 | 77.65 | 73.45 | 74.17 | 446,823 | -2.13(-2.79%) |
Mar 18, 2015 | 72.45 | 77.33 | 70.18 | 76.30 | 372,274 | +4.33(+6.02%) |
Mar 17, 2015 | 69.44 | 72.30 | 67.71 | 71.97 | 177,724 | +3.52(+5.14%) |
Mar 16, 2015 | 67.20 | 71.00 | 64.22 | 68.45 | 414,908 | +2.67(+4.06%) |
Mar 13, 2015 | 61.02 | 67.00 | 61.02 | 65.78 | 230,541 | +4.64(+7.59%) |
Mar 12, 2015 | 59.20 | 61.48 | 58.70 | 61.14 | 125,061 | +2.04(+3.45%) |
Mar 11, 2015 | 59.95 | 62.76 | 58.62 | 59.10 | 288,298 | -1.24(-2.06%) |
Mar 10, 2015 | 59.20 | 60.82 | 58.45 | 60.34 | 205,142 | +0.06(+0.10%) |
Mar 09, 2015 | 57.58 | 61.39 | 57.58 | 60.28 | 179,964 | +2.27(+3.91%) |
Mar 06, 2015 | 58.10 | 59.33 | 55.71 | 58.01 | 205,990 | +0.48(+0.83%) |
Mar 05, 2015 | 54.93 | 59.09 | 54.90 | 57.53 | 217,443 | +3.00(+5.50%) |
Mar 04, 2015 | 54.81 | 55.98 | 55.00 | 54.53 | 202,569 | -0.47(-0.85%) |
Mar 03, 2015 | 58.99 | 59.62 | 54.11 | 55.00 | 237,548 | -3.99(-6.76%) |