Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 55.51 | 58.45 | 55.35 | 58.09 | 566,581 | +2.24(+4.01%) |
May 28, 2015 | 56.11 | 56.51 | 54.77 | 55.85 | 523,171 | -0.50(-0.89%) |
May 27, 2015 | 54.53 | 56.69 | 54.52 | 56.35 | 667,282 | +1.82(+3.34%) |
May 26, 2015 | 54.86 | 55.75 | 54.34 | 54.53 | 552,708 | -0.48(-0.87%) |
May 22, 2015 | 55.73 | 55.01 | 55.01 | 55.01 | 1,054,300 | -0.20(-0.36%) |
May 21, 2015 | 54.00 | 55.37 | 53.98 | 55.21 | 961,577 | +1.27(+2.35%) |
May 20, 2015 | 51.68 | 54.89 | 51.35 | 53.94 | 679,409 | +2.85(+5.58%) |
May 19, 2015 | 52.48 | 52.75 | 50.47 | 51.09 | 751,387 | -0.90(-1.73%) |
May 18, 2015 | 52.43 | 54.24 | 51.50 | 51.99 | 1,236,403 | -0.10(-0.19%) |
May 15, 2015 | 53.41 | 55.59 | 51.78 | 52.09 | 912,158 | -2.24(-4.12%) |
May 14, 2015 | 55.50 | 55.65 | 53.44 | 54.33 | 347,918 | -1.18(-2.13%) |
May 13, 2015 | 55.14 | 56.17 | 54.63 | 55.51 | 525,271 | +0.54(+0.98%) |
May 12, 2015 | 54.38 | 55.05 | 53.17 | 54.97 | 693,382 | +0.08(+0.15%) |
May 11, 2015 | 54.29 | 56.79 | 54.29 | 54.89 | 684,024 | +0.85(+1.57%) |
May 08, 2015 | 55.50 | 57.05 | 53.82 | 54.04 | 730,965 | -1.09(-1.98%) |
May 07, 2015 | 55.35 | 56.43 | 53.58 | 55.13 | 878,448 | +0.13(+0.24%) |
May 06, 2015 | 54.13 | 58.83 | 53.26 | 55.00 | 1,153,765 | +1.87(+3.52%) |
May 05, 2015 | 55.50 | 58.20 | 52.37 | 53.13 | 1,991,327 | -7.71(-12.67%) |
May 04, 2015 | 59.26 | 61.88 | 59.20 | 60.84 | 684,565 | +0.98(+1.64%) |
May 01, 2015 | 59.47 | 61.00 | 58.01 | 59.86 | 710,594 | +1.11(+1.89%) |
Apr 30, 2015 | 62.30 | 63.15 | 57.81 | 58.75 | 1,400,163 | -3.73(-5.97%) |
Apr 29, 2015 | 63.94 | 66.16 | 61.70 | 62.48 | 377,341 | -2.04(-3.16%) |
Apr 28, 2015 | 65.96 | 67.30 | 62.94 | 64.52 | 538,474 | -1.32(-2.00%) |
Apr 27, 2015 | 70.30 | 70.47 | 63.37 | 65.84 | 994,854 | -4.64(-6.58%) |
Apr 24, 2015 | 70.89 | 73.01 | 70.42 | 70.48 | 337,899 | -0.88(-1.23%) |
Apr 23, 2015 | 74.40 | 74.40 | 71.33 | 71.36 | 884,416 | +0.38(+0.54%) |
Apr 22, 2015 | 71.04 | 72.31 | 69.53 | 70.98 | 528,454 | +0.00(+0.00%) |
Apr 21, 2015 | 69.67 | 71.49 | 69.50 | 70.98 | 408,773 | +1.52(+2.19%) |
Apr 20, 2015 | 71.57 | 71.91 | 69.10 | 69.46 | 491,369 | -1.28(-1.81%) |
Apr 17, 2015 | 70.46 | 71.97 | 69.60 | 70.74 | 686,147 | -0.25(-0.35%) |
Apr 16, 2015 | 70.16 | 72.93 | 68.85 | 70.99 | 1,180,146 | +3.64(+5.40%) |
Apr 15, 2015 | 69.42 | 69.73 | 66.55 | 67.35 | 504,917 | -1.74(-2.52%) |
Apr 14, 2015 | 71.30 | 72.14 | 69.01 | 69.09 | 382,181 | -2.03(-2.85%) |
Apr 13, 2015 | 72.11 | 73.94 | 70.66 | 71.12 | 466,760 | -0.54(-0.75%) |
Apr 10, 2015 | 71.94 | 72.71 | 69.63 | 71.66 | 470,547 | -0.11(-0.15%) |
Apr 09, 2015 | 72.95 | 78.72 | 68.88 | 71.77 | 1,574,698 | +2.28(+3.28%) |
Apr 08, 2015 | 66.25 | 69.50 | 66.25 | 69.49 | 705,192 | +3.34(+5.05%) |
Apr 07, 2015 | 65.78 | 68.50 | 65.16 | 66.15 | 455,217 | +0.04(+0.06%) |
Apr 06, 2015 | 64.71 | 67.60 | 64.21 | 66.11 | 697,711 | +1.25(+1.93%) |
Apr 02, 2015 | 62.69 | 64.86 | 64.86 | 64.86 | 709,800 | +2.48(+3.98%) |
Apr 01, 2015 | 61.00 | 63.14 | 58.10 | 62.38 | 705,937 | +1.53(+2.51%) |
Mar 31, 2015 | 64.66 | 64.82 | 60.62 | 60.85 | 685,391 | -4.00(-6.17%) |
Mar 30, 2015 | 63.25 | 64.98 | 61.20 | 64.85 | 605,355 | +2.23(+3.56%) |
Mar 27, 2015 | 60.55 | 64.84 | 60.05 | 62.62 | 695,168 | +2.15(+3.56%) |
Mar 26, 2015 | 61.60 | 62.04 | 58.30 | 60.47 | 1,335,655 | -1.75(-2.81%) |
Mar 25, 2015 | 65.62 | 65.77 | 61.73 | 62.22 | 1,307,047 | -3.81(-5.77%) |
Mar 24, 2015 | 68.32 | 69.55 | 65.55 | 66.03 | 933,476 | -2.79(-4.05%) |
Mar 23, 2015 | 69.90 | 70.87 | 68.34 | 68.82 | 576,780 | -1.23(-1.76%) |
Mar 20, 2015 | 69.77 | 70.88 | 66.82 | 70.05 | 1,278,726 | +0.82(+1.18%) |
Mar 19, 2015 | 71.39 | 73.21 | 68.02 | 69.23 | 1,021,866 | -2.32(-3.24%) |
Mar 18, 2015 | 77.50 | 77.72 | 71.25 | 71.55 | 807,451 | -5.98(-7.71%) |
Mar 17, 2015 | 72.91 | 77.87 | 72.49 | 77.53 | 556,242 | +3.82(+5.18%) |
Mar 16, 2015 | 73.36 | 74.69 | 72.00 | 73.71 | 485,169 | +0.44(+0.60%) |
Mar 13, 2015 | 75.14 | 76.64 | 73.20 | 73.27 | 786,840 | -1.77(-2.36%) |
Mar 12, 2015 | 74.88 | 76.22 | 73.62 | 75.04 | 599,894 | +0.47(+0.63%) |
Mar 11, 2015 | 72.26 | 75.24 | 71.52 | 74.57 | 590,784 | +2.33(+3.23%) |
Mar 10, 2015 | 69.86 | 73.10 | 69.86 | 72.24 | 566,599 | +1.20(+1.69%) |
Mar 09, 2015 | 71.13 | 72.37 | 70.00 | 71.04 | 614,393 | -0.09(-0.13%) |
Mar 06, 2015 | 72.57 | 73.24 | 71.02 | 71.13 | 431,120 | -1.59(-2.19%) |
Mar 05, 2015 | 71.56 | 73.30 | 71.56 | 72.72 | 700,977 | +2.27(+3.21%) |
Mar 04, 2015 | 69.16 | 71.89 | 69.08 | 70.45 | 628,472 | +1.38(+1.99%) |
Mar 03, 2015 | 69.99 | 70.99 | 66.41 | 69.08 | 1,049,054 | -1.21(-1.72%) |