Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 72.64 | 75.24 | 71.56 | 74.87 | 406,889 | +1.74(+2.38%) |
May 28, 2015 | 70.69 | 73.44 | 67.43 | 73.13 | 473,719 | +3.49(+5.01%) |
May 27, 2015 | 70.53 | 72.28 | 68.80 | 69.64 | 268,354 | -1.36(-1.92%) |
May 26, 2015 | 68.01 | 73.91 | 67.78 | 71.00 | 601,063 | +2.02(+2.93%) |
May 22, 2015 | 67.97 | 68.98 | 68.98 | 68.98 | 387,200 | +0.68(+1.00%) |
May 21, 2015 | 63.87 | 70.00 | 63.10 | 68.30 | 744,375 | +5.29(+8.40%) |
May 20, 2015 | 59.04 | 65.01 | 58.54 | 63.01 | 368,267 | +4.07(+6.91%) |
May 19, 2015 | 59.25 | 60.18 | 58.30 | 58.94 | 197,292 | -0.56(-0.94%) |
May 18, 2015 | 58.09 | 60.55 | 57.62 | 59.50 | 271,694 | +1.06(+1.81%) |
May 15, 2015 | 61.03 | 64.99 | 56.43 | 58.44 | 394,864 | +0.15(+0.26%) |
May 14, 2015 | 57.95 | 61.39 | 53.57 | 58.29 | 224,813 | +1.00(+1.75%) |
May 13, 2015 | 58.40 | 58.67 | 56.80 | 57.29 | 118,582 | -0.64(-1.10%) |
May 12, 2015 | 56.17 | 58.22 | 54.71 | 57.93 | 137,653 | +1.35(+2.39%) |
May 11, 2015 | 57.08 | 57.67 | 56.00 | 56.58 | 282,974 | +0.59(+1.05%) |
May 08, 2015 | 55.91 | 57.58 | 54.81 | 55.99 | 172,329 | +1.13(+2.06%) |
May 07, 2015 | 55.40 | 56.54 | 53.57 | 54.86 | 126,886 | -0.30(-0.54%) |
May 06, 2015 | 55.15 | 58.42 | 54.51 | 55.16 | 143,465 | +0.41(+0.75%) |
May 05, 2015 | 57.45 | 58.46 | 54.23 | 54.75 | 259,596 | -3.10(-5.36%) |
May 04, 2015 | 54.64 | 58.47 | 54.29 | 57.85 | 273,056 | +3.21(+5.87%) |
May 01, 2015 | 53.12 | 55.58 | 52.03 | 54.64 | 264,560 | +1.64(+3.09%) |
Apr 30, 2015 | 54.47 | 55.15 | 52.07 | 53.00 | 256,702 | -1.80(-3.28%) |
Apr 29, 2015 | 53.57 | 55.30 | 52.30 | 54.80 | 241,640 | +0.81(+1.50%) |
Apr 28, 2015 | 54.58 | 55.23 | 51.11 | 53.99 | 230,922 | -0.59(-1.08%) |
Apr 27, 2015 | 58.57 | 59.36 | 52.92 | 54.58 | 258,367 | -3.99(-6.81%) |
Apr 24, 2015 | 59.94 | 61.38 | 58.28 | 58.57 | 253,496 | -1.37(-2.29%) |
Apr 23, 2015 | 59.82 | 60.41 | 58.09 | 59.94 | 164,676 | +0.44(+0.74%) |
Apr 22, 2015 | 62.40 | 63.77 | 59.44 | 59.50 | 259,708 | -2.56(-4.13%) |
Apr 21, 2015 | 61.00 | 62.26 | 60.31 | 62.06 | 365,318 | +1.53(+2.53%) |
Apr 20, 2015 | 61.98 | 61.98 | 59.64 | 60.53 | 247,637 | +0.61(+1.02%) |
Apr 17, 2015 | 60.32 | 63.00 | 59.67 | 59.92 | 342,371 | -1.39(-2.27%) |
Apr 16, 2015 | 59.65 | 62.46 | 59.11 | 61.31 | 399,991 | +1.81(+3.04%) |
Apr 15, 2015 | 54.00 | 61.84 | 53.54 | 59.50 | 3,038,592 | +5.81(+10.82%) |
Apr 14, 2015 | 51.00 | 53.99 | 50.73 | 53.69 | 273,201 | +1.44(+2.76%) |
Apr 13, 2015 | 51.28 | 53.93 | 51.28 | 52.25 | 282,556 | +0.84(+1.63%) |
Apr 10, 2015 | 49.95 | 51.67 | 49.63 | 51.41 | 257,269 | +1.81(+3.65%) |
Apr 09, 2015 | 48.42 | 49.64 | 47.48 | 49.60 | 178,785 | +1.16(+2.39%) |
Apr 08, 2015 | 46.91 | 49.38 | 46.67 | 48.44 | 179,888 | +1.48(+3.15%) |
Apr 07, 2015 | 45.66 | 48.41 | 45.50 | 46.96 | 145,018 | +0.70(+1.51%) |
Apr 06, 2015 | 46.38 | 47.99 | 45.71 | 46.26 | 465,283 | -0.61(-1.30%) |
Apr 02, 2015 | 50.82 | 46.87 | 46.87 | 46.87 | 231,700 | -3.99(-7.85%) |
Apr 01, 2015 | 49.96 | 50.96 | 47.42 | 50.86 | 233,878 | +0.63(+1.25%) |
Mar 31, 2015 | 50.63 | 51.58 | 49.91 | 50.23 | 218,165 | -0.83(-1.63%) |
Mar 30, 2015 | 50.57 | 51.95 | 49.98 | 51.06 | 166,453 | +0.36(+0.71%) |
Mar 27, 2015 | 45.42 | 51.32 | 45.19 | 50.70 | 251,086 | +5.09(+11.16%) |
Mar 26, 2015 | 44.22 | 46.25 | 42.11 | 45.61 | 417,681 | +0.61(+1.36%) |
Mar 25, 2015 | 52.94 | 52.94 | 44.60 | 45.00 | 527,410 | -6.87(-13.24%) |
Mar 24, 2015 | 51.80 | 54.24 | 51.47 | 51.87 | 159,247 | +0.19(+0.37%) |
Mar 23, 2015 | 52.79 | 53.68 | 51.35 | 51.68 | 273,313 | -1.70(-3.18%) |
Mar 20, 2015 | 53.04 | 55.01 | 52.99 | 53.38 | 612,844 | +1.82(+3.53%) |
Mar 19, 2015 | 50.79 | 51.98 | 49.74 | 51.56 | 239,265 | +1.09(+2.16%) |
Mar 18, 2015 | 47.12 | 51.55 | 47.01 | 50.47 | 210,979 | +3.31(+7.02%) |
Mar 17, 2015 | 47.31 | 48.20 | 46.75 | 47.16 | 134,598 | -0.49(-1.03%) |
Mar 16, 2015 | 47.81 | 49.00 | 47.23 | 47.65 | 161,561 | -0.04(-0.08%) |
Mar 13, 2015 | 46.76 | 47.92 | 46.00 | 47.69 | 163,378 | +0.93(+1.99%) |
Mar 12, 2015 | 45.84 | 47.13 | 45.38 | 46.76 | 112,444 | +1.00(+2.19%) |
Mar 11, 2015 | 44.45 | 46.84 | 43.89 | 45.76 | 288,016 | +1.52(+3.44%) |
Mar 10, 2015 | 42.42 | 45.00 | 42.03 | 44.24 | 239,703 | +1.28(+2.98%) |
Mar 09, 2015 | 42.80 | 43.59 | 42.20 | 42.96 | 142,640 | -0.02(-0.05%) |
Mar 06, 2015 | 44.23 | 44.99 | 41.72 | 42.98 | 195,481 | -1.87(-4.17%) |
Mar 05, 2015 | 43.25 | 44.99 | 42.99 | 44.85 | 172,216 | +1.45(+3.34%) |
Mar 04, 2015 | 43.78 | 44.10 | 42.41 | 43.40 | 113,038 | -0.46(-1.05%) |
Mar 03, 2015 | 43.89 | 44.27 | 42.95 | 43.86 | 116,615 | -0.03(-0.07%) |