Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 61.56 | 63.00 | 60.66 | 61.65 | 227,530 | +0.00(+0.00%) |
May 28, 2015 | 62.19 | 62.73 | 59.48 | 61.65 | 159,321 | -1.17(-1.87%) |
May 27, 2015 | 63.55 | 64.00 | 61.29 | 62.82 | 144,219 | -0.99(-1.56%) |
May 26, 2015 | 63.09 | 64.25 | 62.73 | 63.82 | 183,623 | -0.09(-0.14%) |
May 22, 2015 | 63.00 | 63.91 | 63.91 | 63.91 | 180,251 | +0.27(+0.43%) |
May 21, 2015 | 58.85 | 64.09 | 55.51 | 63.64 | 162,850 | +2.98(+4.91%) |
May 20, 2015 | 61.11 | 62.01 | 59.21 | 60.66 | 255,293 | +0.00(+0.00%) |
May 19, 2015 | 61.56 | 61.56 | 57.59 | 60.66 | 244,189 | -2.35(-3.72%) |
May 18, 2015 | 63.18 | 64.09 | 60.43 | 63.00 | 307,659 | +1.17(+1.90%) |
May 15, 2015 | 60.30 | 62.19 | 58.94 | 61.83 | 202,043 | +1.81(+3.01%) |
May 14, 2015 | 63.18 | 64.45 | 59.75 | 60.02 | 161,215 | -2.44(-3.90%) |
May 13, 2015 | 64.54 | 65.26 | 61.47 | 62.46 | 189,283 | -2.26(-3.49%) |
May 12, 2015 | 65.71 | 67.97 | 64.13 | 64.72 | 203,374 | -1.08(-1.65%) |
May 11, 2015 | 68.33 | 68.33 | 65.71 | 65.80 | 168,969 | -1.62(-2.41%) |
May 08, 2015 | 68.60 | 70.41 | 63.27 | 67.43 | 307,846 | -3.25(-4.60%) |
May 07, 2015 | 75.55 | 75.55 | 69.14 | 70.68 | 219,827 | -4.87(-6.45%) |
May 06, 2015 | 77.45 | 78.30 | 74.74 | 75.55 | 183,811 | -0.18(-0.24%) |
May 05, 2015 | 78.71 | 80.15 | 75.10 | 75.73 | 219,546 | -1.44(-1.87%) |
May 04, 2015 | 79.16 | 79.88 | 76.09 | 77.17 | 163,027 | -1.99(-2.51%) |
May 01, 2015 | 79.25 | 79.88 | 76.36 | 79.16 | 213,060 | -0.63(-0.79%) |
Apr 30, 2015 | 81.06 | 81.06 | 76.00 | 79.79 | 193,105 | +1.08(+1.38%) |
Apr 29, 2015 | 74.56 | 78.80 | 73.38 | 78.71 | 165,468 | +3.97(+5.31%) |
Apr 28, 2015 | 73.11 | 75.64 | 72.75 | 74.74 | 108,736 | +1.81(+2.48%) |
Apr 27, 2015 | 76.27 | 76.72 | 72.44 | 72.93 | 156,681 | -2.71(-3.58%) |
Apr 24, 2015 | 76.00 | 77.17 | 73.83 | 75.64 | 158,607 | -1.26(-1.64%) |
Apr 23, 2015 | 75.82 | 78.06 | 75.82 | 76.90 | 125,130 | +1.99(+2.65%) |
Apr 22, 2015 | 75.37 | 77.67 | 74.65 | 74.92 | 192,462 | -0.09(-0.12%) |
Apr 21, 2015 | 79.61 | 80.42 | 74.20 | 75.01 | 139,305 | -4.69(-5.89%) |
Apr 20, 2015 | 79.52 | 81.96 | 78.89 | 79.70 | 120,558 | +0.27(+0.34%) |
Apr 17, 2015 | 81.15 | 83.04 | 79.43 | 79.43 | 118,107 | -2.08(-2.55%) |
Apr 16, 2015 | 82.59 | 84.58 | 80.97 | 81.51 | 151,094 | -1.90(-2.27%) |
Apr 15, 2015 | 83.04 | 85.84 | 79.97 | 83.40 | 281,749 | +1.17(+1.43%) |
Apr 14, 2015 | 79.25 | 82.86 | 77.72 | 82.23 | 138,207 | +4.06(+5.20%) |
Apr 13, 2015 | 80.06 | 80.06 | 75.75 | 78.17 | 91,375 | +0.09(+0.12%) |
Apr 10, 2015 | 80.06 | 80.15 | 76.81 | 78.08 | 84,389 | -0.27(-0.35%) |
Apr 09, 2015 | 76.00 | 79.16 | 75.82 | 78.35 | 116,631 | +2.89(+3.83%) |
Apr 08, 2015 | 81.06 | 81.06 | 75.46 | 75.46 | 177,859 | -5.14(-6.38%) |
Apr 07, 2015 | 79.25 | 83.40 | 77.63 | 80.60 | 210,976 | +0.54(+0.68%) |
Apr 06, 2015 | 75.64 | 80.88 | 75.01 | 80.06 | 229,676 | +5.33(+7.13%) |
Apr 02, 2015 | 71.58 | 74.74 | 74.74 | 74.74 | 185,214 | +2.44(+3.37%) |
Apr 01, 2015 | 70.31 | 74.15 | 69.95 | 72.30 | 187,750 | +2.71(+3.89%) |
Mar 31, 2015 | 70.13 | 72.03 | 67.88 | 69.59 | 121,734 | -0.45(-0.64%) |
Mar 30, 2015 | 70.13 | 71.85 | 68.15 | 70.04 | 115,760 | -0.45(-0.64%) |
Mar 27, 2015 | 70.86 | 72.57 | 68.15 | 70.50 | 203,798 | -2.08(-2.86%) |
Mar 26, 2015 | 69.50 | 72.66 | 69.50 | 72.57 | 217,318 | +5.60(+8.36%) |
Mar 25, 2015 | 65.89 | 68.78 | 65.08 | 66.97 | 158,788 | +1.71(+2.63%) |
Mar 24, 2015 | 61.38 | 65.71 | 61.02 | 65.26 | 179,872 | +3.52(+5.70%) |
Mar 23, 2015 | 63.64 | 66.25 | 61.47 | 61.74 | 184,922 | -1.90(-2.98%) |
Mar 20, 2015 | 63.82 | 66.25 | 62.37 | 63.64 | 281,110 | +0.18(+0.28%) |
Mar 19, 2015 | 63.73 | 64.27 | 61.74 | 63.45 | 212,377 | -2.53(-3.83%) |
Mar 18, 2015 | 58.67 | 66.34 | 58.31 | 65.98 | 177,363 | +5.87(+9.76%) |
Mar 17, 2015 | 61.11 | 62.19 | 59.48 | 60.12 | 126,032 | -1.81(-2.92%) |
Mar 16, 2015 | 63.09 | 63.18 | 57.41 | 61.92 | 275,909 | -2.08(-3.24%) |
Mar 13, 2015 | 65.17 | 66.97 | 63.45 | 64.00 | 255,649 | -1.90(-2.88%) |
Mar 12, 2015 | 64.99 | 66.97 | 64.27 | 65.89 | 154,597 | +1.35(+2.10%) |
Mar 11, 2015 | 63.64 | 64.90 | 62.01 | 64.54 | 222,292 | +1.08(+1.71%) |
Mar 10, 2015 | 66.16 | 67.34 | 63.36 | 63.45 | 206,046 | -3.70(-5.51%) |
Mar 09, 2015 | 69.05 | 69.77 | 67.02 | 67.16 | 236,082 | -2.80(-4.00%) |
Mar 06, 2015 | 69.32 | 70.86 | 68.51 | 69.95 | 156,850 | -0.27(-0.39%) |
Mar 05, 2015 | 71.94 | 71.94 | 68.60 | 70.22 | 140,395 | -0.09(-0.13%) |
Mar 04, 2015 | 72.21 | 70.31 | 68.10 | 70.31 | 182,813 | +0.00(+0.00%) |
Mar 03, 2015 | 71.31 | 71.31 | 69.23 | 70.31 | 206,680 | +0.81(+1.17%) |