Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 83.75 | 86.81 | 82.52 | 83.36 | 339,218 | -0.60(-0.72%) |
May 28, 2015 | 85.08 | 85.76 | 81.55 | 83.96 | 302,466 | -2.36(-2.73%) |
May 27, 2015 | 84.98 | 87.20 | 80.87 | 86.31 | 491,885 | +1.86(+2.20%) |
May 26, 2015 | 86.92 | 87.60 | 82.99 | 84.46 | 470,150 | -3.14(-3.59%) |
May 22, 2015 | 89.33 | 87.60 | 87.60 | 87.60 | 598,937 | -1.39(-1.56%) |
May 21, 2015 | 91.42 | 91.42 | 85.90 | 88.98 | 703,795 | -2.85(-3.11%) |
May 20, 2015 | 90.19 | 95.90 | 85.56 | 91.84 | 1,342,844 | +0.92(+1.01%) |
May 19, 2015 | 80.03 | 91.63 | 78.71 | 90.92 | 1,785,801 | +12.28(+15.61%) |
May 18, 2015 | 78.98 | 80.32 | 76.29 | 78.64 | 736,808 | -1.28(-1.60%) |
May 15, 2015 | 74.74 | 80.74 | 74.38 | 79.93 | 960,050 | +4.40(+5.82%) |
May 14, 2015 | 70.69 | 78.22 | 70.55 | 75.53 | 1,174,732 | +5.29(+7.53%) |
May 13, 2015 | 67.12 | 70.50 | 66.65 | 70.24 | 642,310 | +2.23(+3.27%) |
May 12, 2015 | 64.51 | 69.11 | 62.44 | 68.01 | 1,115,479 | +2.83(+4.34%) |
May 11, 2015 | 60.16 | 66.76 | 60.16 | 65.19 | 884,061 | +6.05(+10.23%) |
May 08, 2015 | 59.90 | 60.68 | 58.69 | 59.14 | 154,742 | -0.21(-0.35%) |
May 07, 2015 | 59.87 | 60.45 | 57.54 | 59.35 | 328,249 | -0.16(-0.26%) |
May 06, 2015 | 59.19 | 59.66 | 57.41 | 59.51 | 372,188 | +0.16(+0.26%) |
May 05, 2015 | 60.11 | 60.71 | 59.01 | 59.35 | 228,153 | -1.99(-3.24%) |
May 04, 2015 | 60.37 | 63.90 | 59.93 | 61.34 | 200,180 | +1.57(+2.63%) |
May 01, 2015 | 58.35 | 60.61 | 57.60 | 59.77 | 153,296 | +0.45(+0.75%) |
Apr 30, 2015 | 60.79 | 61.10 | 57.94 | 59.32 | 376,004 | -2.23(-3.62%) |
Apr 29, 2015 | 62.70 | 63.49 | 61.10 | 61.55 | 153,767 | -1.54(-2.45%) |
Apr 28, 2015 | 60.29 | 64.01 | 60.21 | 63.09 | 434,475 | +1.62(+2.64%) |
Apr 27, 2015 | 63.64 | 64.14 | 60.40 | 61.47 | 331,450 | -1.65(-2.61%) |
Apr 24, 2015 | 63.35 | 64.06 | 62.12 | 63.12 | 543,834 | +0.34(+0.54%) |
Apr 23, 2015 | 61.68 | 63.59 | 60.89 | 62.78 | 658,844 | +1.23(+2.00%) |
Apr 22, 2015 | 57.33 | 62.47 | 57.33 | 61.55 | 683,058 | +4.56(+7.99%) |
Apr 21, 2015 | 58.12 | 60.11 | 56.84 | 56.99 | 595,918 | -0.71(-1.22%) |
Apr 20, 2015 | 60.21 | 60.97 | 57.36 | 57.70 | 276,590 | -1.99(-3.33%) |
Apr 17, 2015 | 58.85 | 60.61 | 56.63 | 59.69 | 566,007 | -0.42(-0.70%) |
Apr 16, 2015 | 60.34 | 63.38 | 59.17 | 60.11 | 541,850 | +0.58(+0.97%) |
Apr 15, 2015 | 60.24 | 61.39 | 57.28 | 59.53 | 334,359 | +0.08(+0.13%) |
Apr 14, 2015 | 60.66 | 60.74 | 56.81 | 59.45 | 356,984 | +0.24(+0.40%) |
Apr 13, 2015 | 61.94 | 63.56 | 58.96 | 59.22 | 459,195 | -2.75(-4.44%) |
Apr 10, 2015 | 58.33 | 62.44 | 58.33 | 61.97 | 613,722 | +4.32(+7.49%) |
Apr 09, 2015 | 63.12 | 63.12 | 56.71 | 57.65 | 838,842 | -5.81(-9.16%) |
Apr 08, 2015 | 63.30 | 66.76 | 60.76 | 63.46 | 841,840 | +0.76(+1.21%) |
Apr 07, 2015 | 55.37 | 65.45 | 55.37 | 62.70 | 1,518,735 | +6.96(+12.49%) |
Apr 06, 2015 | 51.70 | 56.29 | 49.92 | 55.74 | 682,135 | +3.14(+5.97%) |
Apr 02, 2015 | 46.52 | 52.59 | 52.59 | 52.59 | 922,089 | +6.89(+15.06%) |
Apr 01, 2015 | 45.13 | 46.86 | 45.10 | 45.71 | 227,311 | +0.97(+2.16%) |
Mar 31, 2015 | 45.19 | 46.40 | 44.56 | 44.74 | 146,054 | -1.13(-2.45%) |
Mar 30, 2015 | 46.36 | 47.78 | 44.82 | 45.87 | 276,722 | +0.00(+0.00%) |
Mar 27, 2015 | 44.64 | 46.26 | 44.51 | 45.87 | 281,418 | +2.62(+6.05%) |
Mar 26, 2015 | 43.85 | 44.87 | 43.14 | 43.25 | 195,945 | -0.60(-1.37%) |
Mar 25, 2015 | 45.95 | 47.07 | 42.88 | 43.85 | 470,367 | -1.96(-4.29%) |
Mar 24, 2015 | 48.69 | 48.93 | 45.74 | 45.81 | 628,445 | -2.85(-5.86%) |
Mar 23, 2015 | 49.01 | 50.79 | 47.91 | 48.67 | 596,096 | +2.77(+6.05%) |
Mar 20, 2015 | 48.93 | 48.93 | 45.03 | 45.89 | 1,001,557 | -2.88(-5.90%) |
Mar 19, 2015 | 47.31 | 49.74 | 47.15 | 48.77 | 213,792 | +1.31(+2.76%) |
Mar 18, 2015 | 47.57 | 48.80 | 46.86 | 47.46 | 195,631 | -0.42(-0.87%) |
Mar 17, 2015 | 49.24 | 49.77 | 47.33 | 47.88 | 293,437 | -1.60(-3.23%) |
Mar 16, 2015 | 50.29 | 51.42 | 49.27 | 49.48 | 379,157 | +0.16(+0.32%) |
Mar 13, 2015 | 48.56 | 49.37 | 46.63 | 49.32 | 381,299 | +1.34(+2.78%) |
Mar 12, 2015 | 47.46 | 49.11 | 47.25 | 47.99 | 108,446 | +0.05(+0.11%) |
Mar 11, 2015 | 48.17 | 48.59 | 46.65 | 47.94 | 80,895 | -0.05(-0.11%) |
Mar 10, 2015 | 48.04 | 48.14 | 46.91 | 47.99 | 81,982 | -0.47(-0.97%) |
Mar 09, 2015 | 48.48 | 50.24 | 48.20 | 48.46 | 212,210 | +0.31(+0.65%) |
Mar 06, 2015 | 46.73 | 49.22 | 46.73 | 48.14 | 267,151 | +1.41(+3.03%) |
Mar 05, 2015 | 45.71 | 47.28 | 44.61 | 46.73 | 190,440 | +1.41(+3.12%) |
Mar 04, 2015 | 44.17 | 47.39 | 44.03 | 45.32 | 385,789 | +1.28(+2.91%) |
Mar 03, 2015 | 47.91 | 48.04 | 43.35 | 44.03 | 481,370 | -4.42(-9.13%) |