Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 58.83 | 59.61 | 55.98 | 56.23 | 950,457 | -3.61(-6.03%) |
May 28, 2015 | 59.06 | 60.10 | 57.67 | 59.84 | 1,854,817 | -0.90(-1.48%) |
May 27, 2015 | 58.79 | 60.88 | 58.10 | 60.74 | 1,372,894 | +1.80(+3.05%) |
May 26, 2015 | 58.40 | 59.36 | 57.38 | 58.94 | 1,635,499 | +1.14(+1.97%) |
May 22, 2015 | 56.55 | 57.81 | 57.81 | 57.81 | 1,201,228 | +1.51(+2.68%) |
May 21, 2015 | 53.91 | 57.11 | 53.91 | 56.30 | 1,776,301 | +2.11(+3.89%) |
May 20, 2015 | 54.39 | 55.21 | 53.48 | 54.19 | 802,626 | -0.21(-0.38%) |
May 19, 2015 | 52.27 | 54.85 | 52.19 | 54.40 | 1,676,709 | +2.37(+4.55%) |
May 18, 2015 | 52.56 | 54.03 | 51.93 | 52.03 | 2,477,140 | -0.76(-1.45%) |
May 15, 2015 | 56.37 | 56.52 | 52.73 | 52.79 | 2,217,507 | -3.46(-6.15%) |
May 14, 2015 | 56.59 | 57.51 | 55.80 | 56.26 | 1,428,699 | -1.30(-2.26%) |
May 13, 2015 | 54.69 | 57.67 | 54.65 | 57.56 | 2,509,891 | +2.86(+5.23%) |
May 12, 2015 | 55.41 | 57.02 | 54.20 | 54.69 | 4,489,109 | -5.12(-8.55%) |
May 11, 2015 | 58.81 | 61.29 | 58.64 | 59.81 | 3,247,511 | +0.74(+1.25%) |
May 08, 2015 | 57.67 | 59.19 | 57.30 | 59.07 | 1,531,484 | +2.34(+4.13%) |
May 07, 2015 | 57.31 | 57.38 | 54.97 | 56.73 | 1,711,593 | -1.03(-1.79%) |
May 06, 2015 | 59.00 | 59.22 | 57.63 | 57.76 | 1,943,781 | -1.65(-2.77%) |
May 05, 2015 | 59.98 | 60.57 | 58.74 | 59.41 | 2,295,791 | -0.93(-1.54%) |
May 04, 2015 | 59.59 | 60.66 | 57.81 | 60.34 | 2,828,058 | +1.95(+3.34%) |
May 01, 2015 | 56.19 | 58.54 | 55.09 | 58.39 | 1,887,657 | +3.27(+5.93%) |
Apr 30, 2015 | 53.86 | 55.91 | 53.33 | 55.12 | 1,163,657 | +0.95(+1.76%) |
Apr 29, 2015 | 54.43 | 55.65 | 53.56 | 54.16 | 800,402 | -0.21(-0.38%) |
Apr 28, 2015 | 57.33 | 57.68 | 53.99 | 54.37 | 1,113,568 | -1.68(-3.00%) |
Apr 27, 2015 | 57.12 | 58.59 | 55.59 | 56.06 | 1,910,825 | +0.67(+1.21%) |
Apr 24, 2015 | 54.19 | 56.50 | 54.19 | 55.39 | 1,232,585 | +0.82(+1.51%) |
Apr 23, 2015 | 53.32 | 55.25 | 52.80 | 54.56 | 1,429,766 | +0.92(+1.71%) |
Apr 22, 2015 | 53.39 | 54.46 | 53.32 | 53.64 | 1,130,108 | +0.97(+1.84%) |
Apr 21, 2015 | 52.29 | 54.14 | 51.28 | 52.67 | 1,120,795 | +0.38(+0.73%) |
Apr 20, 2015 | 52.90 | 53.24 | 51.68 | 52.29 | 946,017 | -0.04(-0.08%) |
Apr 17, 2015 | 52.03 | 53.30 | 51.66 | 52.34 | 1,506,672 | -1.30(-2.43%) |
Apr 16, 2015 | 52.61 | 54.56 | 51.81 | 53.64 | 1,889,358 | +1.84(+3.55%) |
Apr 15, 2015 | 53.65 | 53.74 | 51.60 | 51.80 | 2,174,614 | -1.64(-3.07%) |
Apr 14, 2015 | 52.28 | 53.56 | 51.77 | 53.44 | 1,392,418 | +0.62(+1.18%) |
Apr 13, 2015 | 55.04 | 56.00 | 52.59 | 52.81 | 1,504,310 | -2.23(-4.05%) |
Apr 10, 2015 | 56.47 | 57.15 | 54.46 | 55.04 | 1,329,645 | -1.11(-1.98%) |
Apr 09, 2015 | 55.44 | 57.23 | 53.51 | 56.15 | 3,620,895 | +0.77(+1.39%) |
Apr 08, 2015 | 49.43 | 56.79 | 49.35 | 55.38 | 6,587,295 | +7.11(+14.73%) |
Apr 07, 2015 | 48.98 | 49.08 | 47.42 | 48.27 | 1,529,443 | -0.59(-1.21%) |
Apr 06, 2015 | 48.64 | 49.56 | 48.56 | 48.86 | 701,432 | +0.20(+0.41%) |
Apr 02, 2015 | 48.17 | 48.66 | 48.66 | 48.66 | 709,297 | +0.49(+1.01%) |
Apr 01, 2015 | 47.33 | 48.42 | 46.97 | 48.17 | 1,027,087 | +0.86(+1.82%) |
Mar 31, 2015 | 46.51 | 47.60 | 45.82 | 47.31 | 1,300,714 | +0.49(+1.05%) |
Mar 30, 2015 | 47.70 | 49.07 | 46.44 | 46.82 | 1,452,651 | -1.05(-2.19%) |
Mar 27, 2015 | 49.20 | 49.25 | 47.35 | 47.87 | 821,902 | -0.37(-0.77%) |
Mar 26, 2015 | 47.42 | 48.52 | 46.96 | 48.24 | 1,024,190 | +0.35(+0.72%) |
Mar 25, 2015 | 49.43 | 49.49 | 47.40 | 47.90 | 944,599 | -1.16(-2.37%) |
Mar 24, 2015 | 50.82 | 51.55 | 47.75 | 49.06 | 1,928,961 | -1.30(-2.58%) |
Mar 23, 2015 | 48.45 | 51.10 | 48.44 | 50.36 | 1,983,523 | +1.63(+3.34%) |
Mar 20, 2015 | 46.99 | 49.05 | 46.37 | 48.73 | 1,769,172 | +1.76(+3.76%) |
Mar 19, 2015 | 47.35 | 48.29 | 46.44 | 46.97 | 1,168,248 | -0.26(-0.55%) |
Mar 18, 2015 | 44.64 | 47.52 | 44.49 | 47.23 | 1,426,288 | +2.58(+5.79%) |
Mar 17, 2015 | 44.63 | 45.04 | 44.30 | 44.64 | 1,036,742 | -0.05(-0.12%) |
Mar 16, 2015 | 45.17 | 45.85 | 44.31 | 44.70 | 843,138 | -0.22(-0.48%) |
Mar 13, 2015 | 45.57 | 46.20 | 43.81 | 44.91 | 1,752,765 | -0.90(-1.97%) |
Mar 12, 2015 | 47.57 | 47.70 | 45.21 | 45.81 | 3,598,933 | -1.87(-3.93%) |
Mar 11, 2015 | 47.93 | 48.92 | 47.52 | 47.69 | 1,404,369 | -0.71(-1.47%) |
Mar 10, 2015 | 48.56 | 49.42 | 47.70 | 48.40 | 2,002,966 | -0.96(-1.95%) |
Mar 09, 2015 | 50.86 | 51.10 | 48.40 | 49.36 | 3,194,142 | -0.73(-1.45%) |
Mar 06, 2015 | 52.03 | 52.99 | 49.01 | 50.09 | 9,286,673 | +2.25(+4.69%) |
Mar 05, 2015 | 45.22 | 48.01 | 45.22 | 47.84 | 3,659,485 | +3.23(+7.25%) |
Mar 04, 2015 | 45.95 | 45.73 | 44.55 | 44.61 | 2,443,507 | -1.12(-2.45%) |
Mar 03, 2015 | 46.52 | 47.26 | 45.55 | 45.73 | 2,526,216 | -0.44(-0.96%) |