Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 72.19 | 72.31 | 62.27 | 64.00 | 4,361,193 | -8.70(-11.97%) |
May 28, 2015 | 76.50 | 78.05 | 72.70 | 72.70 | 1,903,241 | -0.90(-1.22%) |
May 27, 2015 | 74.01 | 74.60 | 70.88 | 73.60 | 1,475,206 | +2.16(+3.02%) |
May 26, 2015 | 70.33 | 73.26 | 69.40 | 71.44 | 1,422,473 | +5.49(+8.32%) |
May 22, 2015 | 67.40 | 65.95 | 65.95 | 65.95 | 1,472,200 | +2.30(+3.61%) |
May 21, 2015 | 66.04 | 66.86 | 62.88 | 63.65 | 3,301,543 | -6.95(-9.84%) |
May 20, 2015 | 70.70 | 72.78 | 69.42 | 70.60 | 1,717,587 | -2.40(-3.29%) |
May 19, 2015 | 69.95 | 73.55 | 69.29 | 73.00 | 2,337,840 | +7.75(+11.88%) |
May 18, 2015 | 65.26 | 67.17 | 64.18 | 65.25 | 1,152,934 | +0.63(+0.97%) |
May 15, 2015 | 68.00 | 68.89 | 64.21 | 64.62 | 2,793,025 | +0.17(+0.26%) |
May 14, 2015 | 62.05 | 65.47 | 61.25 | 64.45 | 2,521,720 | +0.82(+1.29%) |
May 13, 2015 | 59.54 | 63.63 | 58.45 | 63.63 | 3,522,145 | +1.03(+1.65%) |
May 12, 2015 | 65.16 | 65.42 | 60.10 | 62.60 | 2,897,649 | -3.69(-5.57%) |
May 11, 2015 | 65.12 | 68.07 | 64.52 | 66.29 | 1,532,443 | +0.53(+0.81%) |
May 08, 2015 | 66.80 | 70.12 | 65.06 | 65.76 | 2,571,236 | -2.18(-3.21%) |
May 07, 2015 | 62.88 | 68.79 | 62.84 | 67.94 | 2,044,571 | +5.49(+8.79%) |
May 06, 2015 | 58.87 | 62.66 | 56.36 | 62.45 | 2,337,831 | -0.61(-0.97%) |
May 05, 2015 | 62.59 | 63.53 | 60.86 | 63.06 | 2,466,697 | -5.08(-7.46%) |
May 04, 2015 | 68.10 | 69.80 | 67.84 | 68.14 | 556,228 | +1.49(+2.24%) |
May 01, 2015 | 68.05 | 70.14 | 66.65 | 66.65 | 1,224,783 | +0.59(+0.89%) |
Apr 30, 2015 | 69.69 | 70.20 | 65.49 | 66.06 | 1,303,895 | -4.00(-5.71%) |
Apr 29, 2015 | 75.50 | 75.66 | 66.90 | 70.06 | 2,254,243 | -5.84(-7.69%) |
Apr 28, 2015 | 75.58 | 76.71 | 72.70 | 75.90 | 1,049,876 | -0.90(-1.17%) |
Apr 27, 2015 | 73.99 | 77.71 | 72.40 | 76.80 | 998,085 | +1.61(+2.14%) |
Apr 24, 2015 | 76.10 | 77.74 | 74.42 | 75.19 | 1,378,411 | +1.26(+1.70%) |
Apr 23, 2015 | 77.61 | 77.87 | 70.44 | 73.93 | 3,504,083 | -5.17(-6.54%) |
Apr 22, 2015 | 78.00 | 80.40 | 75.79 | 79.10 | 2,155,576 | +1.20(+1.54%) |
Apr 21, 2015 | 74.19 | 79.76 | 72.50 | 77.90 | 1,844,164 | +4.31(+5.86%) |
Apr 20, 2015 | 76.74 | 76.74 | 70.22 | 73.59 | 2,797,218 | -0.21(-0.28%) |
Apr 17, 2015 | 74.49 | 77.15 | 71.61 | 73.80 | 2,122,876 | +1.10(+1.51%) |
Apr 16, 2015 | 75.99 | 78.36 | 69.90 | 72.70 | 2,378,436 | -2.80(-3.71%) |
Apr 15, 2015 | 85.30 | 86.89 | 73.20 | 75.50 | 4,184,484 | -13.00(-14.69%) |
Apr 14, 2015 | 89.85 | 91.39 | 85.25 | 88.50 | 2,005,569 | -4.70(-5.04%) |
Apr 13, 2015 | 90.10 | 95.94 | 88.72 | 93.20 | 701,775 | -1.40(-1.48%) |
Apr 10, 2015 | 99.12 | 99.69 | 93.90 | 94.60 | 1,274,885 | -6.55(-6.48%) |
Apr 09, 2015 | 99.04 | 101.60 | 92.81 | 101.15 | 1,358,430 | +1.40(+1.40%) |
Apr 08, 2015 | 92.08 | 103.25 | 91.74 | 99.75 | 2,306,306 | +12.50(+14.33%) |
Apr 07, 2015 | 100.23 | 100.99 | 85.66 | 87.25 | 3,635,681 | -10.25(-10.51%) |
Apr 06, 2015 | 109.09 | 112.30 | 96.00 | 97.50 | 1,965,171 | -17.51(-15.22%) |
Apr 02, 2015 | 119.00 | 115.01 | 115.01 | 115.01 | 1,696,800 | +0.10(+0.09%) |
Apr 01, 2015 | 129.20 | 130.99 | 108.80 | 114.91 | 1,592,510 | -18.39(-13.80%) |
Mar 31, 2015 | 129.71 | 134.04 | 124.26 | 133.30 | 1,178,765 | +8.40(+6.73%) |
Mar 30, 2015 | 123.00 | 132.00 | 120.65 | 124.90 | 1,133,622 | -1.44(-1.14%) |
Mar 27, 2015 | 112.56 | 127.00 | 112.56 | 126.34 | 967,433 | +19.34(+18.07%) |
Mar 26, 2015 | 113.15 | 118.97 | 105.50 | 107.00 | 1,507,047 | -17.95(-14.37%) |
Mar 25, 2015 | 133.21 | 139.59 | 121.59 | 124.95 | 1,354,546 | -14.55(-10.43%) |
Mar 24, 2015 | 135.32 | 141.66 | 134.12 | 139.50 | 622,141 | -0.60(-0.43%) |
Mar 23, 2015 | 148.68 | 149.05 | 137.58 | 140.10 | 720,941 | -9.35(-6.26%) |
Mar 20, 2015 | 146.05 | 150.65 | 138.79 | 149.45 | 1,059,132 | -10.55(-6.59%) |
Mar 19, 2015 | 163.59 | 164.24 | 153.02 | 160.00 | 748,330 | +18.03(+12.70%) |
Mar 18, 2015 | 173.56 | 175.63 | 141.00 | 141.97 | 1,228,357 | -24.11(-14.52%) |
Mar 17, 2015 | 162.56 | 166.35 | 156.97 | 166.08 | 819,003 | +11.74(+7.61%) |
Mar 16, 2015 | 151.20 | 163.16 | 150.53 | 154.34 | 913,365 | +12.34(+8.69%) |
Mar 13, 2015 | 134.85 | 145.57 | 134.80 | 142.00 | 833,569 | +13.69(+10.67%) |
Mar 12, 2015 | 121.15 | 130.50 | 120.50 | 128.31 | 517,813 | +7.51(+6.22%) |
Mar 11, 2015 | 119.95 | 128.00 | 119.63 | 120.80 | 798,805 | +2.28(+1.92%) |
Mar 10, 2015 | 115.50 | 121.89 | 112.89 | 118.52 | 542,773 | +8.40(+7.63%) |
Mar 09, 2015 | 113.98 | 114.57 | 105.20 | 110.12 | 747,174 | -2.39(-2.12%) |
Mar 06, 2015 | 110.05 | 117.43 | 107.71 | 112.51 | 804,621 | +7.55(+7.19%) |
Mar 05, 2015 | 102.96 | 106.55 | 98.80 | 104.96 | 1,066,388 | +4.88(+4.88%) |
Mar 04, 2015 | 105.29 | 113.57 | 98.80 | 100.08 | 1,430,600 | -9.03(-8.28%) |
Mar 03, 2015 | 112.20 | 115.00 | 106.15 | 109.11 | 729,750 | -3.33(-2.96%) |