Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 63.22 | 63.76 | 62.70 | 63.22 | 226,290 | -0.19(-0.30%) |
May 28, 2015 | 62.53 | 63.60 | 62.08 | 63.41 | 228,920 | +0.68(+1.08%) |
May 27, 2015 | 61.72 | 62.85 | 61.45 | 62.73 | 302,620 | +0.83(+1.34%) |
May 26, 2015 | 62.28 | 62.33 | 61.32 | 61.90 | 268,443 | -0.69(-1.10%) |
May 22, 2015 | 62.15 | 62.59 | 62.59 | 62.59 | 363,600 | +0.49(+0.79%) |
May 21, 2015 | 63.19 | 63.97 | 61.91 | 62.10 | 296,877 | -1.01(-1.60%) |
May 20, 2015 | 62.95 | 63.79 | 62.25 | 63.11 | 228,984 | +0.11(+0.17%) |
May 19, 2015 | 63.01 | 63.92 | 62.11 | 63.00 | 357,477 | +0.08(+0.13%) |
May 18, 2015 | 62.12 | 63.75 | 61.61 | 62.92 | 436,373 | +0.80(+1.29%) |
May 15, 2015 | 62.50 | 63.07 | 61.83 | 62.12 | 373,618 | -0.38(-0.61%) |
May 14, 2015 | 61.41 | 62.68 | 60.65 | 62.50 | 327,940 | +1.56(+2.56%) |
May 13, 2015 | 61.47 | 61.63 | 60.26 | 60.94 | 265,503 | -0.42(-0.68%) |
May 12, 2015 | 60.01 | 61.53 | 57.77 | 61.36 | 565,395 | +0.98(+1.62%) |
May 11, 2015 | 61.52 | 61.86 | 60.31 | 60.38 | 430,554 | -0.96(-1.57%) |
May 08, 2015 | 62.07 | 62.86 | 61.26 | 61.34 | 231,329 | -0.12(-0.20%) |
May 07, 2015 | 61.02 | 62.42 | 61.02 | 61.46 | 484,537 | +0.28(+0.46%) |
May 06, 2015 | 61.36 | 62.00 | 60.69 | 61.18 | 310,106 | +0.18(+0.30%) |
May 05, 2015 | 63.94 | 64.15 | 60.01 | 61.00 | 1,335,022 | -3.65(-5.65%) |
May 04, 2015 | 66.76 | 66.98 | 63.39 | 64.65 | 647,610 | -2.23(-3.33%) |
May 01, 2015 | 60.99 | 67.00 | 60.70 | 66.88 | 2,198,168 | +11.88(+21.60%) |
Apr 30, 2015 | 57.17 | 57.73 | 54.93 | 55.00 | 398,408 | -2.66(-4.61%) |
Apr 29, 2015 | 58.31 | 58.50 | 56.49 | 57.66 | 228,654 | -0.81(-1.39%) |
Apr 28, 2015 | 58.05 | 59.19 | 56.95 | 58.47 | 164,970 | +0.68(+1.18%) |
Apr 27, 2015 | 57.89 | 58.17 | 57.51 | 57.79 | 221,261 | +0.04(+0.07%) |
Apr 24, 2015 | 57.23 | 57.89 | 56.97 | 57.75 | 232,345 | +0.69(+1.21%) |
Apr 23, 2015 | 56.70 | 57.32 | 56.65 | 57.06 | 144,136 | +0.06(+0.11%) |
Apr 22, 2015 | 57.68 | 57.68 | 56.39 | 57.00 | 103,938 | -0.45(-0.78%) |
Apr 21, 2015 | 57.37 | 57.60 | 57.19 | 57.45 | 147,076 | +0.49(+0.86%) |
Apr 20, 2015 | 55.91 | 57.18 | 55.86 | 56.96 | 137,909 | +1.27(+2.28%) |
Apr 17, 2015 | 56.69 | 56.76 | 55.18 | 55.69 | 361,310 | -1.70(-2.96%) |
Apr 16, 2015 | 57.35 | 57.75 | 57.23 | 57.39 | 56,911 | -0.10(-0.17%) |
Apr 15, 2015 | 56.97 | 58.61 | 56.97 | 57.49 | 341,975 | +0.72(+1.27%) |
Apr 14, 2015 | 58.53 | 58.94 | 56.73 | 56.77 | 223,651 | -1.80(-3.07%) |
Apr 13, 2015 | 57.86 | 58.83 | 57.86 | 58.57 | 161,087 | +0.69(+1.19%) |
Apr 10, 2015 | 58.06 | 58.06 | 57.21 | 57.88 | 118,948 | +0.31(+0.54%) |
Apr 09, 2015 | 57.81 | 58.10 | 56.41 | 57.57 | 200,237 | -0.39(-0.67%) |
Apr 08, 2015 | 57.16 | 58.56 | 57.15 | 57.96 | 202,468 | +0.94(+1.65%) |
Apr 07, 2015 | 58.18 | 58.40 | 56.65 | 57.02 | 586,641 | -0.95(-1.64%) |
Apr 06, 2015 | 56.68 | 58.54 | 56.36 | 57.97 | 403,326 | +0.85(+1.49%) |
Apr 02, 2015 | 55.47 | 57.12 | 57.12 | 57.12 | 435,700 | +1.75(+3.16%) |
Apr 01, 2015 | 55.31 | 55.58 | 54.60 | 55.37 | 218,624 | +0.06(+0.11%) |
Mar 31, 2015 | 54.59 | 55.44 | 53.92 | 55.31 | 217,723 | +0.28(+0.51%) |
Mar 30, 2015 | 54.74 | 55.23 | 54.64 | 55.03 | 97,440 | +0.41(+0.75%) |
Mar 27, 2015 | 53.62 | 54.76 | 53.26 | 54.62 | 141,025 | +0.98(+1.83%) |
Mar 26, 2015 | 53.15 | 54.38 | 52.38 | 53.64 | 184,887 | +0.45(+0.85%) |
Mar 25, 2015 | 55.11 | 55.58 | 53.03 | 53.19 | 274,600 | -2.09(-3.78%) |
Mar 24, 2015 | 55.21 | 57.36 | 55.19 | 55.28 | 429,146 | -0.02(-0.04%) |
Mar 23, 2015 | 55.70 | 56.26 | 55.27 | 55.30 | 278,276 | -0.53(-0.95%) |
Mar 20, 2015 | 55.31 | 55.92 | 54.69 | 55.83 | 322,405 | +0.93(+1.69%) |
Mar 19, 2015 | 54.90 | 55.33 | 54.52 | 54.90 | 212,157 | -0.27(-0.49%) |
Mar 18, 2015 | 53.72 | 55.30 | 53.19 | 55.17 | 300,793 | +1.38(+2.57%) |
Mar 17, 2015 | 53.25 | 53.95 | 53.16 | 53.79 | 133,964 | +0.40(+0.75%) |
Mar 16, 2015 | 52.96 | 53.59 | 52.57 | 53.39 | 224,423 | +0.59(+1.12%) |
Mar 13, 2015 | 53.28 | 53.52 | 51.96 | 52.80 | 158,755 | -0.49(-0.92%) |
Mar 12, 2015 | 51.78 | 53.34 | 51.02 | 53.29 | 462,817 | +2.02(+3.94%) |
Mar 11, 2015 | 50.53 | 51.92 | 50.53 | 51.27 | 232,093 | +0.80(+1.59%) |
Mar 10, 2015 | 51.26 | 51.44 | 50.32 | 50.47 | 245,244 | -1.21(-2.34%) |
Mar 09, 2015 | 51.38 | 52.06 | 51.31 | 51.68 | 298,713 | +0.28(+0.54%) |
Mar 06, 2015 | 51.76 | 52.61 | 51.32 | 51.40 | 265,636 | -0.66(-1.27%) |
Mar 05, 2015 | 51.95 | 52.55 | 51.80 | 52.06 | 254,262 | +0.07(+0.13%) |
Mar 04, 2015 | 52.12 | 52.66 | 51.86 | 51.99 | 298,489 | -0.56(-1.07%) |
Mar 03, 2015 | 53.30 | 53.30 | 51.88 | 52.55 | 274,869 | -1.02(-1.90%) |