Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 68.77 | 69.74 | 67.56 | 69.58 | 668,515 | +1.06(+1.55%) |
May 28, 2015 | 64.05 | 68.72 | 63.54 | 68.52 | 1,042,743 | +1.83(+2.74%) |
May 27, 2015 | 65.66 | 66.92 | 65.03 | 66.69 | 534,878 | +1.24(+1.89%) |
May 26, 2015 | 66.72 | 67.29 | 64.84 | 65.45 | 764,660 | -0.90(-1.36%) |
May 22, 2015 | 66.27 | 66.35 | 66.35 | 66.35 | 479,700 | +0.17(+0.26%) |
May 21, 2015 | 68.00 | 68.17 | 65.55 | 66.18 | 686,528 | -1.65(-2.43%) |
May 20, 2015 | 65.19 | 68.23 | 64.77 | 67.83 | 1,147,003 | +2.42(+3.70%) |
May 19, 2015 | 65.60 | 67.08 | 65.24 | 65.41 | 1,276,294 | +0.08(+0.12%) |
May 18, 2015 | 62.87 | 66.29 | 62.44 | 65.33 | 1,725,984 | +3.36(+5.42%) |
May 15, 2015 | 61.72 | 63.19 | 61.07 | 61.97 | 800,158 | +0.76(+1.24%) |
May 14, 2015 | 60.34 | 61.40 | 59.09 | 61.21 | 1,436,299 | +1.00(+1.66%) |
May 13, 2015 | 60.99 | 61.70 | 59.78 | 60.21 | 547,130 | -0.40(-0.66%) |
May 12, 2015 | 60.62 | 61.15 | 59.29 | 60.61 | 901,362 | -0.13(-0.21%) |
May 11, 2015 | 59.77 | 61.41 | 59.44 | 60.74 | 662,452 | +1.41(+2.38%) |
May 08, 2015 | 58.17 | 60.81 | 58.00 | 59.33 | 898,276 | +1.33(+2.29%) |
May 07, 2015 | 56.95 | 59.33 | 56.57 | 58.00 | 1,184,254 | +1.18(+2.08%) |
May 06, 2015 | 55.85 | 56.98 | 54.37 | 56.82 | 1,203,122 | +1.20(+2.16%) |
May 05, 2015 | 56.92 | 59.05 | 54.02 | 55.62 | 1,988,036 | +1.64(+3.04%) |
May 04, 2015 | 52.34 | 54.84 | 52.21 | 53.98 | 632,704 | +1.68(+3.21%) |
May 01, 2015 | 50.91 | 53.60 | 50.62 | 52.30 | 757,760 | +1.33(+2.61%) |
Apr 30, 2015 | 53.11 | 54.08 | 50.32 | 50.97 | 929,171 | -2.48(-4.64%) |
Apr 29, 2015 | 53.69 | 55.30 | 53.15 | 53.45 | 499,090 | -0.74(-1.37%) |
Apr 28, 2015 | 55.01 | 55.76 | 52.80 | 54.19 | 730,776 | -0.57(-1.04%) |
Apr 27, 2015 | 60.10 | 60.50 | 54.50 | 54.76 | 896,019 | -5.25(-8.75%) |
Apr 24, 2015 | 60.60 | 60.74 | 59.74 | 60.01 | 245,908 | -0.34(-0.56%) |
Apr 23, 2015 | 57.65 | 60.84 | 57.30 | 60.35 | 844,383 | +2.67(+4.63%) |
Apr 22, 2015 | 57.21 | 57.88 | 56.34 | 57.68 | 332,509 | +0.47(+0.82%) |
Apr 21, 2015 | 57.97 | 58.28 | 57.07 | 57.21 | 398,215 | -0.47(-0.81%) |
Apr 20, 2015 | 57.47 | 58.24 | 56.18 | 57.68 | 366,169 | +0.46(+0.80%) |
Apr 17, 2015 | 57.58 | 57.87 | 56.59 | 57.22 | 409,882 | -0.94(-1.62%) |
Apr 16, 2015 | 57.21 | 58.30 | 57.21 | 58.16 | 278,414 | +0.78(+1.36%) |
Apr 15, 2015 | 57.34 | 58.05 | 56.87 | 57.38 | 484,919 | +0.04(+0.07%) |
Apr 14, 2015 | 58.47 | 58.99 | 57.08 | 57.34 | 467,661 | -1.16(-1.98%) |
Apr 13, 2015 | 57.74 | 59.55 | 57.37 | 58.50 | 942,101 | +1.15(+2.01%) |
Apr 10, 2015 | 57.61 | 58.14 | 56.86 | 57.35 | 662,725 | +0.03(+0.05%) |
Apr 09, 2015 | 57.80 | 58.85 | 56.41 | 57.32 | 727,759 | -0.27(-0.47%) |
Apr 08, 2015 | 55.74 | 58.10 | 55.48 | 57.59 | 432,130 | +1.70(+3.04%) |
Apr 07, 2015 | 55.00 | 56.51 | 54.76 | 55.89 | 458,272 | +0.89(+1.62%) |
Apr 06, 2015 | 54.10 | 55.32 | 54.05 | 55.00 | 708,043 | +1.04(+1.93%) |
Apr 02, 2015 | 56.43 | 53.96 | 53.96 | 53.96 | 600,700 | -2.40(-4.26%) |
Apr 01, 2015 | 54.45 | 56.57 | 53.00 | 56.36 | 787,147 | +1.70(+3.11%) |
Mar 31, 2015 | 55.82 | 56.71 | 54.39 | 54.66 | 709,514 | -1.52(-2.71%) |
Mar 30, 2015 | 57.91 | 59.29 | 55.94 | 56.18 | 838,804 | -1.11(-1.94%) |
Mar 27, 2015 | 55.23 | 58.05 | 55.09 | 57.29 | 800,664 | +2.10(+3.81%) |
Mar 26, 2015 | 52.61 | 55.55 | 51.83 | 55.19 | 1,156,024 | +1.18(+2.18%) |
Mar 25, 2015 | 56.90 | 57.64 | 53.48 | 54.01 | 1,364,152 | -2.89(-5.08%) |
Mar 24, 2015 | 56.99 | 58.10 | 56.26 | 56.90 | 982,316 | -0.17(-0.30%) |
Mar 23, 2015 | 58.00 | 58.00 | 56.42 | 57.07 | 543,299 | -1.13(-1.94%) |
Mar 20, 2015 | 58.61 | 58.61 | 57.14 | 58.20 | 1,070,625 | -0.04(-0.07%) |
Mar 19, 2015 | 57.80 | 59.03 | 57.48 | 58.24 | 851,525 | +0.56(+0.97%) |
Mar 18, 2015 | 55.27 | 58.61 | 55.27 | 57.68 | 1,618,164 | +1.88(+3.37%) |
Mar 17, 2015 | 56.24 | 56.80 | 54.01 | 55.80 | 1,111,311 | +0.03(+0.05%) |
Mar 16, 2015 | 55.44 | 55.92 | 54.41 | 55.77 | 1,443,042 | +0.77(+1.40%) |
Mar 13, 2015 | 54.41 | 55.97 | 54.13 | 55.00 | 752,237 | +0.86(+1.59%) |
Mar 12, 2015 | 53.38 | 54.51 | 53.04 | 54.14 | 1,230,084 | +1.09(+2.05%) |
Mar 11, 2015 | 52.33 | 53.55 | 52.05 | 53.05 | 556,918 | +0.27(+0.51%) |
Mar 10, 2015 | 51.41 | 53.25 | 50.55 | 52.78 | 1,092,520 | +0.99(+1.91%) |
Mar 09, 2015 | 52.61 | 52.92 | 51.01 | 51.79 | 751,613 | +0.21(+0.41%) |
Mar 06, 2015 | 51.50 | 52.14 | 50.54 | 51.58 | 930,244 | +0.19(+0.37%) |
Mar 05, 2015 | 50.50 | 52.38 | 50.50 | 51.39 | 1,401,960 | +0.70(+1.38%) |
Mar 04, 2015 | 49.22 | 51.50 | 49.16 | 50.69 | 1,026,354 | +1.53(+3.11%) |
Mar 03, 2015 | 47.95 | 50.25 | 47.88 | 49.16 | 1,821,683 | -0.54(-1.09%) |