Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 64.50 | 64.95 | 61.65 | 63.45 | 7,099 | -1.65(-2.53%) |
May 28, 2015 | 64.95 | 65.10 | 63.00 | 65.10 | 6,848 | -0.45(-0.69%) |
May 27, 2015 | 63.45 | 66.00 | 60.98 | 65.55 | 7,308 | +1.95(+3.07%) |
May 26, 2015 | 66.60 | 66.90 | 59.70 | 63.60 | 23,363 | -3.30(-4.93%) |
May 22, 2015 | 66.90 | 66.90 | 66.90 | 66.90 | 3,993 | +0.15(+0.22%) |
May 21, 2015 | 67.20 | 67.50 | 66.53 | 66.75 | 3,140 | -0.60(-0.89%) |
May 20, 2015 | 66.75 | 67.95 | 66.60 | 67.35 | 3,740 | +0.45(+0.67%) |
May 19, 2015 | 66.75 | 67.50 | 64.61 | 66.90 | 8,115 | -0.30(-0.45%) |
May 18, 2015 | 66.90 | 67.80 | 63.91 | 67.20 | 15,394 | -0.15(-0.22%) |
May 15, 2015 | 68.55 | 68.55 | 66.30 | 67.35 | 5,481 | -0.90(-1.32%) |
May 14, 2015 | 65.55 | 68.70 | 63.15 | 68.25 | 4,497 | +3.15(+4.84%) |
May 13, 2015 | 66.60 | 67.35 | 64.65 | 65.10 | 4,018 | -1.35(-2.03%) |
May 12, 2015 | 67.50 | 68.55 | 66.00 | 66.45 | 6,656 | -1.20(-1.77%) |
May 11, 2015 | 68.25 | 70.52 | 67.50 | 67.65 | 8,592 | -1.05(-1.53%) |
May 08, 2015 | 67.50 | 69.00 | 66.30 | 68.70 | 7,290 | +1.65(+2.46%) |
May 07, 2015 | 67.20 | 67.80 | 65.10 | 67.05 | 8,889 | -0.75(-1.11%) |
May 06, 2015 | 64.65 | 68.25 | 62.10 | 67.80 | 21,336 | +3.60(+5.61%) |
May 05, 2015 | 63.75 | 66.60 | 62.40 | 64.20 | 12,313 | +0.00(+0.00%) |
May 04, 2015 | 66.00 | 66.60 | 62.85 | 64.20 | 6,498 | -2.10(-3.17%) |
May 01, 2015 | 65.55 | 66.60 | 62.70 | 66.30 | 10,651 | +0.90(+1.38%) |
Apr 30, 2015 | 68.55 | 69.75 | 63.45 | 65.40 | 11,732 | -3.90(-5.63%) |
Apr 29, 2015 | 68.70 | 74.85 | 66.75 | 69.30 | 4,693 | +0.15(+0.22%) |
Apr 28, 2015 | 69.30 | 70.65 | 64.50 | 69.15 | 6,842 | +0.15(+0.22%) |
Apr 27, 2015 | 74.10 | 75.60 | 68.70 | 69.00 | 9,226 | -5.10(-6.88%) |
Apr 24, 2015 | 73.95 | 76.35 | 73.95 | 74.10 | 6,239 | -1.05(-1.40%) |
Apr 23, 2015 | 73.50 | 75.22 | 71.55 | 75.15 | 4,017 | +1.35(+1.83%) |
Apr 22, 2015 | 74.85 | 74.85 | 72.30 | 73.80 | 5,288 | -1.35(-1.80%) |
Apr 21, 2015 | 75.00 | 75.60 | 73.35 | 75.15 | 4,958 | +0.75(+1.01%) |
Apr 20, 2015 | 75.30 | 76.50 | 73.20 | 74.40 | 7,788 | -0.75(-1.00%) |
Apr 17, 2015 | 75.60 | 76.80 | 74.10 | 75.15 | 11,498 | -1.35(-1.76%) |
Apr 16, 2015 | 76.05 | 77.70 | 74.40 | 76.50 | 7,202 | +0.15(+0.20%) |
Apr 15, 2015 | 76.35 | 77.70 | 74.25 | 76.35 | 21,844 | +0.60(+0.79%) |
Apr 14, 2015 | 74.10 | 76.20 | 72.75 | 75.75 | 9,808 | +2.10(+2.85%) |
Apr 13, 2015 | 70.05 | 75.30 | 67.95 | 73.65 | 13,093 | +3.75(+5.36%) |
Apr 10, 2015 | 68.40 | 70.20 | 65.70 | 69.90 | 12,420 | +1.95(+2.87%) |
Apr 09, 2015 | 66.90 | 67.95 | 64.65 | 67.95 | 10,780 | +0.60(+0.89%) |
Apr 08, 2015 | 65.40 | 67.65 | 64.20 | 67.35 | 6,728 | +1.95(+2.98%) |
Apr 07, 2015 | 67.80 | 69.00 | 64.95 | 65.40 | 8,895 | -2.40(-3.54%) |
Apr 06, 2015 | 68.85 | 70.86 | 67.65 | 67.80 | 4,784 | -1.80(-2.59%) |
Apr 02, 2015 | 71.55 | 69.60 | 69.60 | 69.60 | 8,013 | -1.95(-2.73%) |
Apr 01, 2015 | 75.75 | 77.25 | 69.75 | 71.55 | 12,012 | -3.60(-4.79%) |
Mar 31, 2015 | 69.00 | 75.90 | 67.65 | 75.15 | 12,351 | +6.15(+8.91%) |
Mar 30, 2015 | 68.85 | 69.60 | 67.12 | 69.00 | 6,824 | +0.15(+0.22%) |
Mar 27, 2015 | 65.55 | 68.85 | 61.80 | 68.85 | 14,006 | +3.15(+4.79%) |
Mar 26, 2015 | 69.75 | 71.10 | 64.65 | 65.70 | 22,393 | -3.90(-5.60%) |
Mar 25, 2015 | 75.60 | 75.60 | 69.30 | 69.60 | 16,920 | -5.85(-7.75%) |
Mar 24, 2015 | 77.25 | 78.00 | 75.45 | 75.45 | 5,421 | -1.20(-1.57%) |
Mar 23, 2015 | 76.35 | 77.85 | 75.15 | 76.65 | 6,709 | -0.15(-0.20%) |
Mar 20, 2015 | 76.20 | 77.10 | 73.95 | 76.80 | 12,060 | +1.20(+1.59%) |
Mar 19, 2015 | 74.55 | 77.55 | 73.20 | 75.60 | 10,227 | +1.35(+1.82%) |
Mar 18, 2015 | 73.05 | 75.90 | 73.05 | 74.25 | 6,054 | +0.60(+0.81%) |
Mar 17, 2015 | 73.20 | 74.49 | 72.90 | 73.65 | 4,639 | +0.00(+0.00%) |
Mar 16, 2015 | 75.45 | 78.00 | 73.35 | 73.65 | 7,558 | -1.05(-1.41%) |
Mar 13, 2015 | 76.50 | 78.42 | 73.35 | 74.70 | 7,664 | -1.50(-1.97%) |
Mar 12, 2015 | 78.15 | 79.32 | 75.15 | 76.20 | 8,676 | -1.35(-1.74%) |
Mar 11, 2015 | 75.45 | 78.15 | 74.75 | 77.55 | 13,548 | +2.55(+3.40%) |
Mar 10, 2015 | 77.25 | 77.55 | 74.55 | 75.00 | 8,658 | -0.60(-0.79%) |
Mar 09, 2015 | 77.10 | 77.70 | 75.00 | 75.60 | 8,467 | -1.05(-1.37%) |
Mar 06, 2015 | 72.75 | 77.55 | 70.80 | 76.65 | 13,571 | +3.15(+4.29%) |
Mar 05, 2015 | 75.75 | 75.75 | 67.95 | 73.50 | 32,541 | -4.65(-5.95%) |
Mar 04, 2015 | 77.10 | 79.20 | 77.70 | 78.15 | 10,703 | +0.45(+0.58%) |
Mar 03, 2015 | 78.15 | 78.45 | 77.10 | 77.70 | 9,590 | -0.30(-0.38%) |