Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 58.50 | 60.73 | 52.75 | 56.00 | 8,453 | -2.00(-3.45%) |
May 28, 2015 | 67.50 | 67.50 | 56.50 | 58.00 | 16,962 | -9.75(-14.39%) |
May 27, 2015 | 70.55 | 70.55 | 67.50 | 67.75 | 1,744 | -3.20(-4.51%) |
May 26, 2015 | 83.25 | 83.50 | 70.00 | 70.95 | 18,078 | -12.55(-15.03%) |
May 22, 2015 | 85.25 | 83.50 | 83.50 | 83.50 | 6,560 | -1.00(-1.18%) |
May 21, 2015 | 84.00 | 85.00 | 80.75 | 84.50 | 5,339 | +0.50(+0.60%) |
May 20, 2015 | 78.25 | 84.50 | 74.25 | 84.00 | 15,676 | +5.50(+7.01%) |
May 19, 2015 | 77.50 | 82.50 | 72.95 | 78.50 | 18,896 | +3.50(+4.67%) |
May 18, 2015 | 71.00 | 76.25 | 71.00 | 75.00 | 9,443 | +5.25(+7.53%) |
May 15, 2015 | 67.50 | 70.00 | 66.25 | 69.75 | 1,923 | +2.75(+4.10%) |
May 14, 2015 | 66.50 | 68.25 | 63.50 | 67.00 | 3,431 | +4.21(+6.70%) |
May 13, 2015 | 67.75 | 69.75 | 60.50 | 62.79 | 6,876 | -0.71(-1.12%) |
May 12, 2015 | 67.25 | 67.25 | 64.25 | 63.50 | 1,756 | -0.75(-1.17%) |
May 11, 2015 | 63.90 | 67.50 | 62.50 | 64.25 | 1,743 | +0.50(+0.78%) |
May 08, 2015 | 68.75 | 68.75 | 63.50 | 63.75 | 1,881 | -3.50(-5.20%) |
May 07, 2015 | 65.50 | 68.25 | 65.00 | 67.25 | 798 | +2.00(+3.07%) |
May 06, 2015 | 67.00 | 67.00 | 62.00 | 65.25 | 1,522 | +3.50(+5.67%) |
May 05, 2015 | 63.25 | 65.00 | 60.50 | 61.75 | 1,857 | -2.25(-3.52%) |
May 04, 2015 | 65.75 | 70.50 | 61.75 | 64.00 | 5,234 | -3.00(-4.48%) |
May 01, 2015 | 67.50 | 71.00 | 66.25 | 67.00 | 2,071 | +0.25(+0.37%) |
Apr 30, 2015 | 69.50 | 70.75 | 66.50 | 66.75 | 3,298 | -3.25(-4.64%) |
Apr 29, 2015 | 68.25 | 72.25 | 67.50 | 70.00 | 1,092 | -2.00(-2.78%) |
Apr 28, 2015 | 74.25 | 74.50 | 69.25 | 72.00 | 2,535 | +0.00(+0.00%) |
Apr 27, 2015 | 72.50 | 73.00 | 68.00 | 72.00 | 1,728 | +0.75(+1.05%) |
Apr 24, 2015 | 70.75 | 76.50 | 68.00 | 71.25 | 8,361 | +0.50(+0.71%) |
Apr 23, 2015 | 67.00 | 72.25 | 64.53 | 70.75 | 8,728 | +5.50(+8.43%) |
Apr 22, 2015 | 61.75 | 67.50 | 60.50 | 65.25 | 8,372 | +5.50(+9.21%) |
Apr 21, 2015 | 60.63 | 61.25 | 59.50 | 59.75 | 1,621 | +0.00(+0.00%) |
Apr 20, 2015 | 59.50 | 60.97 | 59.50 | 59.75 | 229 | +0.25(+0.42%) |
Apr 17, 2015 | 62.25 | 62.25 | 58.00 | 59.50 | 5,602 | +0.50(+0.85%) |
Apr 16, 2015 | 61.50 | 61.57 | 59.00 | 59.00 | 1,631 | -1.25(-2.07%) |
Apr 15, 2015 | 59.00 | 61.25 | 58.75 | 60.25 | 1,812 | +1.50(+2.55%) |
Apr 14, 2015 | 61.25 | 62.75 | 58.75 | 58.75 | 1,410 | -2.48(-4.04%) |
Apr 13, 2015 | 62.25 | 64.00 | 60.00 | 61.23 | 1,806 | -1.02(-1.65%) |
Apr 10, 2015 | 62.00 | 62.25 | 61.50 | 62.25 | 201 | +0.75(+1.22%) |
Apr 09, 2015 | 60.99 | 64.00 | 60.50 | 61.50 | 947 | +0.75(+1.23%) |
Apr 08, 2015 | 60.00 | 61.25 | 60.00 | 60.75 | 398 | +0.25(+0.41%) |
Apr 07, 2015 | 63.25 | 63.25 | 59.42 | 60.50 | 842 | -1.25(-2.02%) |
Apr 06, 2015 | 64.75 | 66.24 | 61.00 | 61.75 | 1,231 | -2.50(-3.89%) |
Apr 02, 2015 | 62.00 | 64.25 | 64.25 | 64.25 | 852 | +3.00(+4.90%) |
Apr 01, 2015 | 61.25 | 62.50 | 58.00 | 61.25 | 2,087 | -1.25(-2.00%) |
Mar 31, 2015 | 64.75 | 64.75 | 62.00 | 62.50 | 1,033 | -2.50(-3.85%) |
Mar 30, 2015 | 62.75 | 66.75 | 61.25 | 65.00 | 2,137 | +3.25(+5.26%) |
Mar 27, 2015 | 71.50 | 71.50 | 61.25 | 61.75 | 4,646 | -4.00(-6.08%) |
Mar 26, 2015 | 84.50 | 92.50 | 65.50 | 65.75 | 13,943 | -13.75(-17.30%) |
Mar 25, 2015 | 82.75 | 85.25 | 76.25 | 79.50 | 3,793 | -2.50(-3.05%) |
Mar 24, 2015 | 78.75 | 85.00 | 78.25 | 82.00 | 4,566 | +3.50(+4.46%) |
Mar 23, 2015 | 76.25 | 81.25 | 76.25 | 78.50 | 3,849 | +2.25(+2.95%) |
Mar 20, 2015 | 77.50 | 81.50 | 76.25 | 76.25 | 3,638 | -0.25(-0.33%) |
Mar 19, 2015 | 70.50 | 77.75 | 70.50 | 76.50 | 6,282 | +4.00(+5.52%) |
Mar 18, 2015 | 68.75 | 76.00 | 68.00 | 72.50 | 7,100 | +5.00(+7.41%) |
Mar 17, 2015 | 60.00 | 68.50 | 60.00 | 67.50 | 6,934 | +10.50(+18.43%) |
Mar 16, 2015 | 58.25 | 58.25 | 56.25 | 57.00 | 1,062 | -1.25(-2.15%) |
Mar 13, 2015 | 58.75 | 60.50 | 57.75 | 58.25 | 943 | +0.08(+0.13%) |
Mar 12, 2015 | 62.00 | 62.25 | 57.00 | 58.17 | 3,194 | -3.83(-6.17%) |
Mar 11, 2015 | 63.88 | 64.50 | 61.75 | 62.00 | 1,152 | -1.75(-2.75%) |
Mar 10, 2015 | 65.25 | 65.25 | 63.25 | 63.75 | 1,005 | -1.25(-1.92%) |
Mar 09, 2015 | 67.00 | 67.00 | 64.00 | 65.00 | 1,081 | -1.50(-2.26%) |
Mar 06, 2015 | 67.50 | 67.50 | 65.75 | 66.50 | 835 | -1.00(-1.48%) |
Mar 05, 2015 | 67.25 | 67.75 | 66.50 | 67.50 | 769 | +0.20(+0.30%) |
Mar 04, 2015 | 67.50 | 67.50 | 66.75 | 67.30 | 1,113 | -0.20(-0.30%) |
Mar 03, 2015 | 67.25 | 68.75 | 66.50 | 67.50 | 761 | +0.50(+0.75%) |