Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 55.08 | 56.48 | 54.75 | 55.63 | 720,056 | +0.26(+0.47%) |
May 28, 2015 | 55.24 | 55.80 | 54.67 | 55.37 | 548,353 | +0.05(+0.09%) |
May 27, 2015 | 54.26 | 55.54 | 53.88 | 55.32 | 734,233 | +1.25(+2.31%) |
May 26, 2015 | 55.23 | 55.99 | 53.53 | 54.07 | 746,871 | -1.32(-2.38%) |
May 22, 2015 | 54.75 | 55.39 | 55.39 | 55.39 | 701,900 | +0.66(+1.21%) |
May 21, 2015 | 55.35 | 55.73 | 54.15 | 54.73 | 649,241 | -0.65(-1.17%) |
May 20, 2015 | 55.85 | 56.01 | 54.88 | 55.38 | 884,053 | -0.42(-0.75%) |
May 19, 2015 | 54.88 | 56.40 | 54.33 | 55.80 | 900,636 | +0.94(+1.71%) |
May 18, 2015 | 53.13 | 55.10 | 52.66 | 54.86 | 1,042,183 | +2.26(+4.30%) |
May 15, 2015 | 53.65 | 53.88 | 52.54 | 52.60 | 801,975 | -0.73(-1.37%) |
May 14, 2015 | 53.61 | 53.96 | 52.10 | 53.33 | 1,039,046 | -0.03(-0.06%) |
May 13, 2015 | 53.50 | 54.75 | 53.08 | 53.36 | 844,158 | +0.02(+0.04%) |
May 12, 2015 | 54.85 | 55.04 | 53.02 | 53.34 | 942,721 | -1.51(-2.75%) |
May 11, 2015 | 54.60 | 55.45 | 54.19 | 54.85 | 744,441 | +0.30(+0.55%) |
May 08, 2015 | 53.24 | 55.37 | 53.24 | 54.55 | 1,588,056 | +1.51(+2.85%) |
May 07, 2015 | 54.01 | 57.69 | 52.68 | 53.04 | 3,940,129 | -7.28(-12.07%) |
May 06, 2015 | 60.29 | 60.78 | 59.09 | 60.32 | 1,336,486 | +1.38(+2.34%) |
May 05, 2015 | 60.93 | 61.57 | 58.64 | 58.94 | 957,735 | -1.71(-2.82%) |
May 04, 2015 | 60.10 | 62.70 | 59.78 | 60.65 | 950,183 | +1.13(+1.90%) |
May 01, 2015 | 57.50 | 59.84 | 57.50 | 59.52 | 885,214 | +2.02(+3.51%) |
Apr 30, 2015 | 60.40 | 61.48 | 56.68 | 57.50 | 1,208,793 | -3.28(-5.40%) |
Apr 29, 2015 | 60.94 | 61.73 | 59.13 | 60.78 | 819,624 | -0.49(-0.80%) |
Apr 28, 2015 | 61.90 | 63.35 | 59.01 | 61.27 | 1,259,169 | -0.63(-1.02%) |
Apr 27, 2015 | 67.52 | 68.59 | 61.60 | 61.90 | 1,502,917 | -5.50(-8.16%) |
Apr 24, 2015 | 67.70 | 68.61 | 66.84 | 67.40 | 500,257 | +0.00(+0.00%) |
Apr 23, 2015 | 66.42 | 67.47 | 65.16 | 67.40 | 524,889 | +0.95(+1.43%) |
Apr 22, 2015 | 66.70 | 66.72 | 64.90 | 66.45 | 554,962 | -0.28(-0.42%) |
Apr 21, 2015 | 67.35 | 68.25 | 66.19 | 66.73 | 663,380 | -0.02(-0.03%) |
Apr 20, 2015 | 65.58 | 66.94 | 64.55 | 66.75 | 722,384 | +1.86(+2.87%) |
Apr 17, 2015 | 66.66 | 66.66 | 63.67 | 64.89 | 1,002,521 | -2.30(-3.42%) |
Apr 16, 2015 | 67.66 | 68.47 | 66.51 | 67.19 | 700,795 | -0.55(-0.81%) |
Apr 15, 2015 | 70.11 | 70.67 | 67.50 | 67.74 | 1,006,820 | -2.13(-3.05%) |
Apr 14, 2015 | 70.62 | 71.31 | 69.01 | 69.87 | 454,208 | -0.70(-0.99%) |
Apr 13, 2015 | 71.39 | 72.44 | 70.09 | 70.57 | 531,302 | -0.58(-0.82%) |
Apr 10, 2015 | 69.46 | 71.34 | 68.70 | 71.15 | 582,200 | +1.92(+2.77%) |
Apr 09, 2015 | 70.31 | 71.79 | 69.00 | 69.23 | 803,022 | -0.77(-1.10%) |
Apr 08, 2015 | 68.19 | 70.58 | 68.19 | 70.00 | 939,214 | +2.10(+3.09%) |
Apr 07, 2015 | 66.95 | 69.25 | 66.89 | 67.90 | 623,009 | +1.31(+1.97%) |
Apr 06, 2015 | 65.73 | 67.09 | 65.00 | 66.59 | 436,645 | +0.20(+0.30%) |
Apr 02, 2015 | 66.39 | 66.39 | 66.39 | 66.39 | 540,800 | +0.27(+0.41%) |
Apr 01, 2015 | 67.58 | 67.58 | 64.32 | 66.12 | 1,146,543 | -1.59(-2.35%) |
Mar 31, 2015 | 67.42 | 68.83 | 66.99 | 67.71 | 1,059,584 | -0.15(-0.22%) |
Mar 30, 2015 | 66.15 | 68.01 | 65.81 | 67.86 | 697,821 | +2.35(+3.59%) |
Mar 27, 2015 | 66.11 | 68.00 | 64.51 | 65.51 | 985,340 | -0.32(-0.49%) |
Mar 26, 2015 | 63.00 | 67.85 | 60.31 | 65.83 | 1,907,456 | +1.43(+2.22%) |
Mar 25, 2015 | 69.42 | 69.97 | 64.17 | 64.40 | 1,842,058 | -5.35(-7.67%) |
Mar 24, 2015 | 69.88 | 71.26 | 69.12 | 69.75 | 975,157 | -0.07(-0.10%) |
Mar 23, 2015 | 68.44 | 70.71 | 68.30 | 69.82 | 893,650 | +1.25(+1.82%) |
Mar 20, 2015 | 69.74 | 69.85 | 68.48 | 68.57 | 1,377,333 | -0.32(-0.46%) |
Mar 19, 2015 | 68.64 | 69.92 | 68.06 | 68.89 | 1,362,593 | +0.51(+0.75%) |
Mar 18, 2015 | 66.45 | 68.64 | 66.25 | 68.38 | 1,066,067 | +1.94(+2.92%) |
Mar 17, 2015 | 64.77 | 66.50 | 64.61 | 66.44 | 565,346 | +1.34(+2.06%) |
Mar 16, 2015 | 65.87 | 66.18 | 64.36 | 65.10 | 811,945 | +0.07(+0.11%) |
Mar 13, 2015 | 65.69 | 66.90 | 64.40 | 65.03 | 706,489 | -0.11(-0.17%) |
Mar 12, 2015 | 64.25 | 65.77 | 63.84 | 65.14 | 797,746 | +1.32(+2.07%) |
Mar 11, 2015 | 63.66 | 64.69 | 63.02 | 63.82 | 687,943 | +0.46(+0.73%) |
Mar 10, 2015 | 63.93 | 64.31 | 62.93 | 63.36 | 936,053 | -1.37(-2.12%) |
Mar 09, 2015 | 63.20 | 64.97 | 63.12 | 64.73 | 812,009 | +1.53(+2.42%) |
Mar 06, 2015 | 63.20 | 64.00 | 62.38 | 63.20 | 745,733 | +0.11(+0.17%) |
Mar 05, 2015 | 62.65 | 64.49 | 62.55 | 63.09 | 586,564 | +0.81(+1.30%) |
Mar 04, 2015 | 62.12 | 63.30 | 61.64 | 62.28 | 873,557 | +0.01(+0.02%) |
Mar 03, 2015 | 63.00 | 63.00 | 61.31 | 62.27 | 940,716 | -0.65(-1.03%) |