Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 64.04 | 64.42 | 62.77 | 64.05 | 146,848 | -0.30(-0.47%) |
May 28, 2015 | 64.53 | 64.53 | 63.28 | 64.34 | 104,910 | -0.08(-0.12%) |
May 27, 2015 | 64.15 | 64.99 | 64.02 | 64.42 | 180,636 | +0.42(+0.65%) |
May 26, 2015 | 63.88 | 64.13 | 62.52 | 64.00 | 127,378 | -0.29(-0.45%) |
May 22, 2015 | 65.12 | 64.30 | 64.30 | 64.30 | 126,600 | -0.85(-1.30%) |
May 21, 2015 | 65.80 | 67.50 | 64.56 | 65.14 | 195,574 | -0.66(-1.00%) |
May 20, 2015 | 63.91 | 67.90 | 63.63 | 65.80 | 362,610 | +2.20(+3.45%) |
May 19, 2015 | 64.00 | 64.86 | 63.39 | 63.60 | 105,496 | -0.48(-0.75%) |
May 18, 2015 | 62.02 | 64.09 | 62.02 | 64.08 | 220,262 | +1.69(+2.72%) |
May 15, 2015 | 62.96 | 64.14 | 62.32 | 62.39 | 150,386 | -0.44(-0.70%) |
May 14, 2015 | 61.34 | 63.36 | 61.01 | 62.83 | 184,088 | +1.48(+2.40%) |
May 13, 2015 | 60.55 | 61.60 | 59.01 | 61.35 | 348,488 | +0.38(+0.62%) |
May 12, 2015 | 59.36 | 61.06 | 58.00 | 60.98 | 215,152 | +1.23(+2.07%) |
May 11, 2015 | 61.87 | 62.02 | 59.59 | 59.74 | 219,450 | -2.26(-3.65%) |
May 08, 2015 | 61.98 | 62.60 | 61.75 | 62.00 | 222,014 | +0.44(+0.71%) |
May 07, 2015 | 69.50 | 69.50 | 61.04 | 61.56 | 525,810 | -8.69(-12.37%) |
May 06, 2015 | 60.49 | 70.50 | 60.49 | 70.25 | 647,636 | +11.71(+20.01%) |
May 05, 2015 | 59.06 | 59.73 | 58.30 | 58.54 | 190,204 | -0.41(-0.70%) |
May 04, 2015 | 59.90 | 60.98 | 58.83 | 58.95 | 102,230 | -1.16(-1.94%) |
May 01, 2015 | 57.10 | 60.12 | 57.10 | 60.12 | 210,710 | +3.25(+5.71%) |
Apr 30, 2015 | 59.15 | 59.15 | 56.64 | 56.87 | 207,520 | -2.45(-4.13%) |
Apr 29, 2015 | 61.53 | 61.96 | 58.92 | 59.32 | 288,396 | -2.98(-4.79%) |
Apr 28, 2015 | 61.71 | 63.19 | 61.38 | 62.30 | 248,102 | +0.36(+0.58%) |
Apr 27, 2015 | 64.11 | 65.25 | 61.51 | 61.95 | 340,870 | -2.20(-3.43%) |
Apr 24, 2015 | 63.83 | 64.85 | 63.04 | 64.14 | 230,870 | +0.08(+0.13%) |
Apr 23, 2015 | 61.72 | 64.39 | 61.47 | 64.06 | 192,844 | +2.38(+3.86%) |
Apr 22, 2015 | 60.41 | 61.73 | 59.51 | 61.68 | 139,748 | +1.41(+2.34%) |
Apr 21, 2015 | 60.02 | 61.31 | 59.50 | 60.27 | 182,016 | +0.28(+0.47%) |
Apr 20, 2015 | 59.10 | 61.27 | 58.92 | 59.99 | 175,774 | +1.00(+1.70%) |
Apr 17, 2015 | 59.99 | 60.31 | 58.74 | 58.99 | 122,152 | -1.36(-2.25%) |
Apr 16, 2015 | 60.57 | 61.71 | 60.30 | 60.35 | 78,902 | -0.39(-0.65%) |
Apr 15, 2015 | 60.50 | 61.70 | 60.09 | 60.74 | 158,506 | +0.68(+1.13%) |
Apr 14, 2015 | 58.94 | 60.55 | 58.41 | 60.06 | 131,668 | +0.97(+1.64%) |
Apr 13, 2015 | 59.19 | 59.46 | 58.82 | 59.09 | 115,906 | -0.06(-0.11%) |
Apr 10, 2015 | 58.27 | 59.51 | 58.27 | 59.16 | 125,516 | +1.14(+1.96%) |
Apr 09, 2015 | 57.10 | 58.38 | 56.70 | 58.02 | 157,280 | +0.92(+1.61%) |
Apr 08, 2015 | 56.98 | 57.40 | 56.41 | 57.10 | 148,360 | +0.20(+0.36%) |
Apr 07, 2015 | 57.50 | 57.50 | 56.64 | 56.90 | 65,694 | -0.59(-1.03%) |
Apr 06, 2015 | 57.02 | 57.50 | 56.58 | 57.49 | 102,416 | +0.40(+0.69%) |
Apr 02, 2015 | 56.72 | 57.09 | 57.09 | 57.09 | 156,200 | +0.50(+0.88%) |
Apr 01, 2015 | 55.38 | 57.44 | 54.48 | 56.59 | 259,848 | +1.03(+1.86%) |
Mar 31, 2015 | 56.16 | 57.49 | 55.42 | 55.56 | 236,374 | -0.66(-1.18%) |
Mar 30, 2015 | 55.81 | 56.80 | 55.34 | 56.23 | 76,612 | +0.54(+0.96%) |
Mar 27, 2015 | 53.56 | 56.32 | 53.56 | 55.69 | 143,862 | +2.01(+3.74%) |
Mar 26, 2015 | 53.47 | 54.83 | 52.89 | 53.68 | 105,160 | +0.01(+0.01%) |
Mar 25, 2015 | 54.59 | 56.02 | 53.55 | 53.67 | 157,158 | -0.85(-1.56%) |
Mar 24, 2015 | 56.20 | 56.74 | 54.33 | 54.52 | 170,082 | -1.97(-3.49%) |
Mar 23, 2015 | 54.19 | 57.08 | 53.97 | 56.49 | 153,762 | +2.23(+4.11%) |
Mar 20, 2015 | 51.59 | 54.76 | 51.59 | 54.27 | 292,302 | +2.76(+5.35%) |
Mar 19, 2015 | 50.87 | 51.75 | 50.74 | 51.51 | 102,718 | +0.44(+0.86%) |
Mar 18, 2015 | 49.92 | 51.48 | 49.75 | 51.07 | 90,422 | +1.25(+2.51%) |
Mar 17, 2015 | 50.19 | 50.19 | 49.43 | 49.82 | 60,948 | -0.47(-0.93%) |
Mar 16, 2015 | 50.28 | 50.76 | 50.02 | 50.29 | 92,070 | +0.29(+0.58%) |
Mar 13, 2015 | 50.01 | 50.37 | 49.45 | 50.00 | 67,388 | +0.01(+0.01%) |
Mar 12, 2015 | 49.61 | 50.00 | 49.48 | 49.99 | 129,122 | +0.65(+1.33%) |
Mar 11, 2015 | 49.10 | 49.62 | 48.02 | 49.34 | 208,012 | +0.38(+0.77%) |
Mar 10, 2015 | 49.98 | 49.98 | 48.51 | 48.97 | 160,634 | -1.21(-2.41%) |
Mar 09, 2015 | 49.44 | 50.48 | 49.16 | 50.17 | 143,012 | +0.77(+1.57%) |
Mar 06, 2015 | 49.65 | 50.38 | 49.35 | 49.40 | 121,872 | -0.38(-0.77%) |
Mar 05, 2015 | 49.85 | 50.45 | 49.20 | 49.78 | 172,866 | -0.22(-0.43%) |
Mar 04, 2015 | 50.38 | 50.48 | 49.64 | 50.00 | 66,828 | -0.48(-0.95%) |
Mar 03, 2015 | 50.65 | 50.65 | 49.07 | 50.48 | 152,212 | -0.02(-0.04%) |