Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2015 | 56.00 | 56.00 | 56.00 | 178 | -2.48(-4.24%) | |
May 26, 2015 | 58.48 | 58.48 | 58.48 | 161 | -0.51(-0.86%) | |
May 22, 2015 | 58.99 | 58.99 | 58.99 | 0 | +1.11(+1.91%) | |
May 21, 2015 | 57.88 | 57.88 | 57.88 | 57.88 | 351 | +0.05(+0.09%) |
May 20, 2015 | 57.83 | 57.83 | 57.83 | 57.83 | 294 | +0.30(+0.52%) |
May 19, 2015 | 58.26 | 58.26 | 57.53 | 57.53 | 852 | -0.12(-0.21%) |
May 18, 2015 | 57.94 | 57.94 | 57.58 | 57.65 | 914 | +1.07(+1.89%) |
May 15, 2015 | 56.58 | 56.58 | 56.58 | 56.58 | 506 | -0.88(-1.53%) |
May 14, 2015 | 57.46 | 57.46 | 56.99 | 57.46 | 1,076 | -0.25(-0.43%) |
May 13, 2015 | 57.71 | 57.71 | 57.71 | 57.71 | 503 | +0.10(+0.17%) |
May 12, 2015 | 57.53 | 57.70 | 57.51 | 57.61 | 3,421 | +2.40(+4.35%) |
May 11, 2015 | 55.06 | 55.25 | 54.78 | 55.21 | 3,043 | +0.31(+0.56%) |
May 07, 2015 | 54.90 | 54.90 | 54.90 | 163 | -0.69(-1.24%) | |
May 06, 2015 | 56.24 | 56.24 | 55.59 | 55.59 | 964 | +1.16(+2.13%) |
May 05, 2015 | 54.78 | 54.78 | 54.43 | 54.43 | 3,655 | +2.58(+4.98%) |
May 04, 2015 | 52.10 | 52.10 | 51.49 | 51.85 | 3,268 | -1.65(-3.08%) |
May 01, 2015 | 52.77 | 53.50 | 52.77 | 53.50 | 1,056 | +0.19(+0.36%) |
Apr 30, 2015 | 53.78 | 53.78 | 52.80 | 53.31 | 3,332 | -2.79(-4.97%) |
Apr 29, 2015 | 56.10 | 56.10 | 56.10 | 56.10 | 652 | -1.36(-2.37%) |
Apr 28, 2015 | 57.46 | 57.46 | 57.46 | 57.46 | 651 | -2.70(-4.49%) |
Apr 24, 2015 | 60.16 | 60.16 | 60.16 | 137 | -2.28(-3.65%) | |
Apr 23, 2015 | 62.76 | 62.76 | 62.44 | 62.44 | 961 | -1.50(-2.35%) |
Apr 22, 2015 | 63.94 | 63.94 | 63.94 | 63.94 | 308 | +0.28(+0.44%) |
Apr 21, 2015 | 63.87 | 63.87 | 63.66 | 63.66 | 530 | -0.99(-1.53%) |
Apr 17, 2015 | 64.65 | 64.65 | 64.65 | 195 | -2.85(-4.22%) | |
Apr 16, 2015 | 67.47 | 67.50 | 67.47 | 67.50 | 445 | -1.17(-1.70%) |
Apr 15, 2015 | 68.66 | 68.67 | 68.35 | 68.67 | 733 | -0.69(-0.99%) |
Apr 14, 2015 | 69.98 | 69.98 | 69.36 | 69.36 | 546 | -0.80(-1.14%) |
Apr 13, 2015 | 70.16 | 70.16 | 70.16 | 70.16 | 430 | +2.42(+3.57%) |
Apr 10, 2015 | 67.74 | 67.74 | 67.74 | 67.74 | 296 | -4.26(-5.92%) |
Apr 09, 2015 | 72.20 | 72.20 | 72.00 | 72.00 | 518 | +0.01(+0.01%) |
Apr 08, 2015 | 70.33 | 72.00 | 70.33 | 71.99 | 2,562 | +6.54(+9.99%) |
Apr 07, 2015 | 65.60 | 65.60 | 65.45 | 65.45 | 1,277 | +0.84(+1.30%) |
Apr 02, 2015 | 64.61 | 64.61 | 64.61 | 146 | +1.33(+2.10%) | |
Apr 01, 2015 | 63.96 | 63.96 | 63.20 | 63.28 | 1,686 | +1.50(+2.42%) |
Mar 31, 2015 | 61.45 | 61.80 | 61.42 | 61.78 | 2,336 | +0.78(+1.29%) |
Mar 30, 2015 | 61.21 | 61.21 | 60.80 | 61.00 | 1,042 | +3.24(+5.61%) |
Mar 27, 2015 | 58.05 | 58.39 | 57.76 | 57.76 | 1,073 | -1.51(-2.55%) |
Mar 26, 2015 | 59.44 | 59.64 | 59.25 | 59.27 | 23,318 | -2.55(-4.12%) |
Mar 25, 2015 | 61.85 | 62.55 | 61.82 | 61.82 | 2,897 | -8.28(-11.81%) |
Mar 23, 2015 | 70.10 | 70.10 | 70.10 | 362 | +1.13(+1.64%) | |
Mar 20, 2015 | 68.90 | 68.97 | 68.90 | 68.97 | 1,058 | +0.07(+0.10%) |
Mar 19, 2015 | 69.05 | 69.05 | 68.90 | 68.90 | 633 | -0.36(-0.52%) |
Mar 18, 2015 | 69.19 | 69.76 | 69.05 | 69.26 | 1,510 | -0.12(-0.17%) |
Mar 17, 2015 | 69.34 | 69.41 | 69.34 | 69.38 | 1,659 | -0.86(-1.22%) |
Mar 16, 2015 | 70.09 | 70.24 | 69.99 | 70.24 | 2,020 | +1.58(+2.30%) |
Mar 13, 2015 | 68.46 | 68.66 | 68.46 | 68.66 | 3,579 | -0.71(-1.02%) |
Mar 12, 2015 | 69.37 | 69.37 | 69.37 | 69.37 | 503 | +0.53(+0.77%) |
Mar 11, 2015 | 68.98 | 69.11 | 68.68 | 68.84 | 2,969 | +0.53(+0.78%) |
Mar 10, 2015 | 68.73 | 68.74 | 68.28 | 68.31 | 935 | -1.64(-2.34%) |
Mar 09, 2015 | 69.85 | 69.95 | 69.51 | 69.95 | 840 | +1.57(+2.30%) |
Mar 06, 2015 | 68.17 | 68.38 | 68.17 | 68.38 | 1,621 | +0.94(+1.39%) |
Mar 05, 2015 | 67.25 | 67.44 | 67.25 | 67.44 | 2,254 | +0.33(+0.49%) |
Mar 04, 2015 | 66.77 | 67.23 | 66.77 | 67.11 | 3,059 | +1.96(+3.01%) |
Mar 03, 2015 | 65.55 | 65.59 | 65.15 | 2,231 | -0.44(-0.67%) |