Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 59.70 | 61.30 | 58.10 | 59.00 | 2,085 | -0.70(-1.17%) |
May 28, 2015 | 59.50 | 60.57 | 58.80 | 59.70 | 3,227 | +0.70(+1.19%) |
May 27, 2015 | 59.00 | 60.00 | 58.50 | 59.00 | 806 | +0.00(+0.00%) |
May 26, 2015 | 60.60 | 60.80 | 58.00 | 59.00 | 243 | +0.00(+0.00%) |
May 22, 2015 | 59.20 | 59.00 | 59.00 | 59.00 | 830 | +0.00(+0.00%) |
May 21, 2015 | 58.00 | 62.00 | 56.20 | 59.00 | 2,892 | +1.00(+1.72%) |
May 20, 2015 | 60.80 | 61.90 | 58.00 | 58.00 | 1,434 | -1.10(-1.86%) |
May 19, 2015 | 63.50 | 64.00 | 58.70 | 59.10 | 2,028 | -4.90(-7.66%) |
May 18, 2015 | 65.00 | 65.00 | 60.10 | 64.00 | 1,368 | -2.80(-4.19%) |
May 15, 2015 | 66.00 | 70.00 | 64.50 | 66.80 | 1,542 | +0.90(+1.37%) |
May 14, 2015 | 67.50 | 67.50 | 63.10 | 65.90 | 3,474 | +2.20(+3.45%) |
May 13, 2015 | 62.50 | 65.00 | 62.50 | 63.70 | 1,897 | +1.60(+2.58%) |
May 12, 2015 | 66.30 | 66.30 | 56.20 | 62.10 | 1,887 | -3.90(-5.91%) |
May 11, 2015 | 62.60 | 70.00 | 62.60 | 66.00 | 5,126 | +4.00(+6.45%) |
May 08, 2015 | 60.50 | 62.10 | 60.50 | 62.00 | 1,532 | -1.18(-1.87%) |
May 07, 2015 | 60.80 | 66.60 | 60.30 | 63.18 | 3,024 | +1.88(+3.07%) |
May 06, 2015 | 62.20 | 62.20 | 60.00 | 61.30 | 1,866 | +0.50(+0.82%) |
May 05, 2015 | 58.50 | 62.30 | 58.50 | 60.80 | 1,940 | +2.30(+3.93%) |
May 04, 2015 | 59.90 | 62.62 | 58.50 | 58.50 | 1,884 | -1.40(-2.34%) |
May 01, 2015 | 58.51 | 62.30 | 58.50 | 59.90 | 2,007 | +0.18(+0.29%) |
Apr 30, 2015 | 63.20 | 63.20 | 58.50 | 59.72 | 2,784 | -4.48(-6.97%) |
Apr 29, 2015 | 64.50 | 66.89 | 62.10 | 64.20 | 3,676 | -3.10(-4.61%) |
Apr 28, 2015 | 70.00 | 70.00 | 62.61 | 67.30 | 3,308 | -1.70(-2.46%) |
Apr 27, 2015 | 72.20 | 75.40 | 65.00 | 69.00 | 5,244 | -3.50(-4.83%) |
Apr 24, 2015 | 82.10 | 82.40 | 71.50 | 72.50 | 9,154 | -7.50(-9.38%) |
Apr 23, 2015 | 80.00 | 82.50 | 77.30 | 80.00 | 17,384 | +5.00(+6.67%) |
Apr 22, 2015 | 72.10 | 78.60 | 71.00 | 75.00 | 28,269 | +7.60(+11.28%) |
Apr 21, 2015 | 66.50 | 72.20 | 65.00 | 67.40 | 8,923 | +2.00(+3.06%) |
Apr 20, 2015 | 66.20 | 67.50 | 65.00 | 65.40 | 981 | -0.30(-0.46%) |
Apr 17, 2015 | 62.50 | 67.50 | 61.00 | 65.70 | 1,957 | +0.10(+0.15%) |
Apr 16, 2015 | 67.50 | 67.50 | 64.12 | 65.60 | 6,865 | -1.30(-1.94%) |
Apr 15, 2015 | 72.16 | 72.16 | 65.20 | 66.90 | 3,224 | -5.60(-7.72%) |
Apr 14, 2015 | 73.90 | 73.90 | 70.00 | 72.50 | 5,021 | -2.50(-3.33%) |
Apr 13, 2015 | 80.00 | 83.30 | 75.00 | 75.00 | 4,390 | -5.00(-6.25%) |
Apr 10, 2015 | 80.00 | 81.00 | 75.00 | 80.00 | 4,523 | +0.00(+0.00%) |
Apr 09, 2015 | 80.30 | 83.00 | 80.00 | 80.00 | 1,399 | -2.11(-2.56%) |
Apr 08, 2015 | 82.47 | 84.00 | 81.00 | 82.11 | 2,838 | -1.39(-1.67%) |
Apr 07, 2015 | 81.78 | 83.50 | 81.78 | 83.50 | 2,199 | +0.00(+0.00%) |
Apr 06, 2015 | 84.20 | 86.54 | 81.20 | 83.50 | 3,573 | +0.00(+0.00%) |
Apr 02, 2015 | 81.50 | 83.50 | 83.50 | 83.50 | 650 | -3.00(-3.47%) |
Apr 01, 2015 | 86.10 | 86.50 | 83.60 | 86.50 | 479 | +0.30(+0.35%) |
Mar 31, 2015 | 87.40 | 89.50 | 83.50 | 86.20 | 2,548 | -4.30(-4.75%) |
Mar 30, 2015 | 90.50 | 90.50 | 90.00 | 90.50 | 1,623 | -0.90(-0.98%) |
Mar 27, 2015 | 91.08 | 95.20 | 87.10 | 91.40 | 2,345 | -0.02(-0.02%) |
Mar 26, 2015 | 95.00 | 95.00 | 88.80 | 91.42 | 1,719 | -3.58(-3.77%) |
Mar 25, 2015 | 97.50 | 97.50 | 90.50 | 95.00 | 3,430 | -1.00(-1.04%) |
Mar 24, 2015 | 96.35 | 97.50 | 94.85 | 96.00 | 1,343 | +4.60(+5.03%) |
Mar 23, 2015 | 92.20 | 94.90 | 90.50 | 91.40 | 1,481 | -5.10(-5.28%) |
Mar 20, 2015 | 96.50 | 99.70 | 91.00 | 96.50 | 2,168 | -2.80(-2.82%) |
Mar 19, 2015 | 106.50 | 106.80 | 93.00 | 99.30 | 4,324 | -3.20(-3.12%) |
Mar 18, 2015 | 88.60 | 102.50 | 87.87 | 102.50 | 5,431 | +16.50(+19.19%) |
Mar 17, 2015 | 87.50 | 93.00 | 70.50 | 86.00 | 6,344 | +13.00(+17.81%) |
Mar 16, 2015 | 73.80 | 73.80 | 70.50 | 73.00 | 1,120 | +1.09(+1.52%) |
Mar 13, 2015 | 72.50 | 75.00 | 71.91 | 71.91 | 1,328 | -2.09(-2.82%) |
Mar 12, 2015 | 75.20 | 76.80 | 72.01 | 74.00 | 1,188 | -1.00(-1.33%) |
Mar 11, 2015 | 72.50 | 79.00 | 72.50 | 75.00 | 3,005 | +5.00(+7.14%) |
Mar 10, 2015 | 71.90 | 78.00 | 70.00 | 70.00 | 3,149 | -7.00(-9.09%) |