Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 52.91 | 53.23 | 52.56 | 52.97 | 535,645 | +0.12(+0.23%) |
May 28, 2015 | 52.71 | 53.45 | 52.63 | 52.85 | 265,101 | -0.03(-0.06%) |
May 27, 2015 | 53.08 | 53.31 | 52.66 | 52.88 | 333,657 | -0.27(-0.51%) |
May 26, 2015 | 52.51 | 53.25 | 52.51 | 53.15 | 289,319 | +0.73(+1.39%) |
May 25, 2015 | 52.89 | 53.08 | 52.12 | 52.42 | 125,890 | -0.48(-0.91%) |
May 22, 2015 | 52.09 | 53.13 | 51.81 | 52.90 | 510,578 | +1.10(+2.12%) |
May 21, 2015 | 54.97 | 54.97 | 50.91 | 51.80 | 1,841,753 | -7.97(-13.33%) |
May 20, 2015 | 59.11 | 60.20 | 58.90 | 59.77 | 334,955 | +0.85(+1.44%) |
May 19, 2015 | 58.99 | 59.91 | 58.70 | 58.92 | 339,672 | +0.24(+0.41%) |
May 15, 2015 | 58.68 | 58.68 | 58.68 | 0 | +0.92(+1.59%) | |
May 14, 2015 | 57.49 | 57.97 | 57.34 | 57.76 | 284,367 | +0.27(+0.47%) |
May 13, 2015 | 57.76 | 58.38 | 57.33 | 57.49 | 328,254 | -0.52(-0.90%) |
May 12, 2015 | 58.55 | 58.87 | 57.91 | 58.01 | 430,727 | -0.74(-1.26%) |
May 11, 2015 | 59.31 | 59.72 | 58.67 | 58.75 | 441,240 | -0.76(-1.28%) |
May 08, 2015 | 60.13 | 60.27 | 59.39 | 59.51 | 287,009 | -0.29(-0.48%) |
May 07, 2015 | 59.96 | 60.09 | 59.59 | 59.80 | 518,588 | -0.11(-0.18%) |
May 06, 2015 | 60.35 | 60.35 | 59.56 | 59.91 | 655,925 | -0.44(-0.73%) |
May 05, 2015 | 60.82 | 61.20 | 59.93 | 60.35 | 394,788 | -0.85(-1.39%) |
May 04, 2015 | 61.19 | 61.40 | 60.75 | 61.20 | 332,426 | -0.03(-0.05%) |
May 01, 2015 | 60.96 | 61.44 | 60.85 | 61.23 | 349,441 | +0.27(+0.44%) |
Apr 30, 2015 | 62.62 | 62.62 | 60.90 | 60.96 | 840,969 | -1.50(-2.40%) |
Apr 29, 2015 | 60.72 | 63.27 | 60.15 | 62.46 | 2,046,691 | -4.19(-6.29%) |
Apr 28, 2015 | 67.51 | 67.71 | 66.41 | 66.65 | 312,756 | -1.12(-1.65%) |
Apr 27, 2015 | 68.01 | 68.13 | 67.44 | 67.77 | 341,538 | -0.22(-0.32%) |
Apr 24, 2015 | 69.72 | 69.84 | 67.94 | 67.99 | 233,238 | -1.71(-2.45%) |
Apr 23, 2015 | 69.59 | 69.80 | 68.89 | 69.70 | 326,022 | -0.25(-0.36%) |
Apr 22, 2015 | 70.80 | 70.80 | 69.81 | 69.95 | 131,177 | -0.69(-0.98%) |
Apr 21, 2015 | 69.80 | 70.79 | 69.78 | 70.64 | 131,381 | +1.18(+1.70%) |
Apr 20, 2015 | 69.85 | 70.54 | 69.38 | 69.46 | 101,076 | -0.54(-0.77%) |
Apr 17, 2015 | 70.55 | 70.55 | 69.65 | 70.00 | 123,159 | -1.12(-1.57%) |
Apr 16, 2015 | 71.03 | 71.31 | 70.67 | 71.12 | 226,244 | -0.23(-0.32%) |
Apr 15, 2015 | 70.75 | 71.66 | 70.62 | 71.35 | 300,242 | +0.75(+1.06%) |
Apr 14, 2015 | 71.55 | 71.55 | 70.13 | 70.60 | 215,848 | -0.68(-0.95%) |
Apr 13, 2015 | 70.59 | 71.59 | 70.54 | 71.28 | 442,373 | +0.74(+1.05%) |
Apr 10, 2015 | 70.15 | 70.67 | 69.96 | 70.54 | 221,734 | +0.57(+0.81%) |
Apr 09, 2015 | 69.28 | 70.27 | 69.13 | 69.97 | 168,597 | +0.50(+0.72%) |
Apr 08, 2015 | 69.10 | 69.48 | 68.32 | 69.47 | 245,701 | +0.11(+0.16%) |
Apr 07, 2015 | 67.85 | 70.30 | 67.69 | 69.36 | 310,143 | +2.31(+3.45%) |
Apr 06, 2015 | 67.22 | 67.36 | 66.59 | 67.05 | 134,427 | -0.22(-0.33%) |
Apr 02, 2015 | 67.27 | 67.27 | 67.27 | 0 | -0.86(-1.26%) | |
Apr 01, 2015 | 67.00 | 68.21 | 66.59 | 68.13 | 240,216 | +1.27(+1.90%) |
Mar 31, 2015 | 66.99 | 67.27 | 66.68 | 66.86 | 433,031 | -0.26(-0.39%) |
Mar 30, 2015 | 67.56 | 67.62 | 66.85 | 67.12 | 368,939 | +0.22(+0.33%) |
Mar 27, 2015 | 67.32 | 67.45 | 66.83 | 66.90 | 221,422 | -0.16(-0.24%) |
Mar 26, 2015 | 67.48 | 67.56 | 66.67 | 67.06 | 393,333 | -0.69(-1.02%) |
Mar 25, 2015 | 69.91 | 70.06 | 67.67 | 67.75 | 348,899 | -2.16(-3.09%) |
Mar 24, 2015 | 70.38 | 71.03 | 69.55 | 69.91 | 271,457 | -0.70(-0.99%) |
Mar 23, 2015 | 71.92 | 71.92 | 70.31 | 70.61 | 173,778 | -0.62(-0.87%) |
Mar 20, 2015 | 71.44 | 71.45 | 70.57 | 71.23 | 218,982 | +0.03(+0.04%) |
Mar 19, 2015 | 71.28 | 71.91 | 71.01 | 71.20 | 167,486 | +0.31(+0.44%) |
Mar 18, 2015 | 71.09 | 71.51 | 70.62 | 70.89 | 177,579 | -0.23(-0.32%) |
Mar 17, 2015 | 69.73 | 71.19 | 69.73 | 71.12 | 202,624 | +0.71(+1.01%) |
Mar 16, 2015 | 70.00 | 70.70 | 69.90 | 70.41 | 240,025 | +0.53(+0.76%) |
Mar 13, 2015 | 70.00 | 70.47 | 69.36 | 69.88 | 216,136 | -0.38(-0.54%) |
Mar 12, 2015 | 68.59 | 70.63 | 68.51 | 70.26 | 368,390 | +1.80(+2.63%) |
Mar 11, 2015 | 68.93 | 69.45 | 68.23 | 68.46 | 297,661 | -0.55(-0.80%) |
Mar 10, 2015 | 72.00 | 72.08 | 68.91 | 69.01 | 314,286 | -3.41(-4.71%) |
Mar 09, 2015 | 71.73 | 72.59 | 71.35 | 72.42 | 243,996 | +0.86(+1.20%) |
Mar 06, 2015 | 71.79 | 72.18 | 71.00 | 71.56 | 263,267 | -0.47(-0.65%) |
Mar 05, 2015 | 72.07 | 72.61 | 71.88 | 72.03 | 169,570 | +0.14(+0.19%) |
Mar 04, 2015 | 72.52 | 72.52 | 71.89 | 159,521 | -0.63(-0.87%) | |
Mar 03, 2015 | 73.61 | 73.61 | 72.03 | 72.52 | 178,726 | -0.87(-1.19%) |