Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.60 | 44.70 | 41.10 | 42.90 | 13,458 | +0.76(+1.80%) |
May 28, 2015 | 42.81 | 43.00 | 41.94 | 42.14 | 10,502 | -0.36(-0.85%) |
May 27, 2015 | 42.11 | 42.95 | 40.96 | 42.50 | 12,776 | +0.99(+2.38%) |
May 26, 2015 | 39.00 | 42.23 | 39.00 | 41.51 | 34,744 | +1.80(+4.53%) |
May 22, 2015 | 40.67 | 39.71 | 39.71 | 39.71 | 16,600 | -0.89(-2.19%) |
May 21, 2015 | 43.50 | 43.50 | 40.40 | 40.60 | 20,245 | -2.69(-6.21%) |
May 20, 2015 | 44.66 | 45.25 | 43.10 | 43.29 | 11,777 | -0.71(-1.61%) |
May 19, 2015 | 44.08 | 45.00 | 43.30 | 44.00 | 8,451 | +0.40(+0.92%) |
May 18, 2015 | 44.34 | 44.69 | 42.96 | 43.60 | 6,623 | -1.06(-2.37%) |
May 15, 2015 | 44.87 | 46.33 | 44.50 | 44.66 | 5,051 | -0.39(-0.87%) |
May 14, 2015 | 46.35 | 46.35 | 45.00 | 45.05 | 2,847 | +1.91(+4.43%) |
May 13, 2015 | 44.68 | 44.68 | 41.67 | 43.14 | 10,578 | -0.90(-2.04%) |
May 12, 2015 | 46.54 | 46.54 | 44.01 | 44.04 | 7,627 | -2.72(-5.82%) |
May 11, 2015 | 46.85 | 46.93 | 46.15 | 46.76 | 8,686 | +0.00(+0.00%) |
May 08, 2015 | 45.55 | 46.97 | 45.55 | 46.76 | 7,254 | +1.97(+4.40%) |
May 07, 2015 | 44.67 | 45.60 | 44.05 | 44.79 | 4,917 | +0.36(+0.81%) |
May 06, 2015 | 44.76 | 45.32 | 43.50 | 44.43 | 8,898 | -0.42(-0.94%) |
May 05, 2015 | 47.01 | 47.26 | 44.85 | 44.85 | 11,505 | -2.15(-4.57%) |
May 04, 2015 | 46.28 | 47.71 | 46.28 | 47.00 | 5,281 | +0.60(+1.29%) |
May 01, 2015 | 46.80 | 49.18 | 44.81 | 46.40 | 16,953 | -0.20(-0.43%) |
Apr 30, 2015 | 53.41 | 53.80 | 46.60 | 46.60 | 14,844 | -6.31(-11.93%) |
Apr 29, 2015 | 54.50 | 54.94 | 52.91 | 52.91 | 7,942 | -1.81(-3.31%) |
Apr 28, 2015 | 57.32 | 57.32 | 54.72 | 54.72 | 11,858 | -1.77(-3.13%) |
Apr 27, 2015 | 57.81 | 58.80 | 56.49 | 56.49 | 8,035 | -1.46(-2.52%) |
Apr 24, 2015 | 58.63 | 59.04 | 57.50 | 57.95 | 9,105 | -0.65(-1.11%) |
Apr 23, 2015 | 59.00 | 59.55 | 58.60 | 58.60 | 6,506 | -0.15(-0.26%) |
Apr 22, 2015 | 60.75 | 61.80 | 58.70 | 58.75 | 5,632 | -2.24(-3.67%) |
Apr 21, 2015 | 59.75 | 61.39 | 59.75 | 60.99 | 1,798 | -0.51(-0.83%) |
Apr 20, 2015 | 61.78 | 61.98 | 60.18 | 61.50 | 8,784 | +0.67(+1.10%) |
Apr 17, 2015 | 60.73 | 62.29 | 60.19 | 60.83 | 7,380 | -0.22(-0.36%) |
Apr 16, 2015 | 63.50 | 63.81 | 61.04 | 61.05 | 10,459 | -2.74(-4.30%) |
Apr 15, 2015 | 64.21 | 64.54 | 63.30 | 63.79 | 3,627 | -0.55(-0.85%) |
Apr 14, 2015 | 64.39 | 64.56 | 62.98 | 64.34 | 14,618 | -0.19(-0.29%) |
Apr 13, 2015 | 64.00 | 65.05 | 63.30 | 64.53 | 8,916 | +0.00(+0.00%) |
Apr 10, 2015 | 67.56 | 67.56 | 64.20 | 64.53 | 5,715 | -1.63(-2.46%) |
Apr 09, 2015 | 66.84 | 67.00 | 64.61 | 66.16 | 5,255 | -0.43(-0.65%) |
Apr 08, 2015 | 66.81 | 69.15 | 66.00 | 66.59 | 6,711 | +0.53(+0.80%) |
Apr 07, 2015 | 66.30 | 68.20 | 65.47 | 66.06 | 8,577 | +0.42(+0.64%) |
Apr 06, 2015 | 69.88 | 69.88 | 65.61 | 65.64 | 16,615 | -4.36(-6.23%) |
Apr 02, 2015 | 69.50 | 70.00 | 70.00 | 70.00 | 12,200 | +1.03(+1.49%) |
Apr 01, 2015 | 68.00 | 68.97 | 66.88 | 68.97 | 14,334 | +1.76(+2.62%) |
Mar 31, 2015 | 67.11 | 68.11 | 67.05 | 67.21 | 7,784 | +0.23(+0.34%) |
Mar 30, 2015 | 64.83 | 67.15 | 64.83 | 66.98 | 11,976 | +2.40(+3.72%) |
Mar 27, 2015 | 64.76 | 67.35 | 64.04 | 64.58 | 13,756 | +0.64(+1.00%) |
Mar 26, 2015 | 62.34 | 64.82 | 61.64 | 63.94 | 6,623 | +2.35(+3.82%) |
Mar 25, 2015 | 60.80 | 62.50 | 60.42 | 61.59 | 10,116 | +0.69(+1.13%) |
Mar 24, 2015 | 59.02 | 60.90 | 59.02 | 60.90 | 19,314 | +1.65(+2.78%) |
Mar 23, 2015 | 57.85 | 60.34 | 57.36 | 59.25 | 13,781 | +0.93(+1.59%) |
Mar 20, 2015 | 60.20 | 60.99 | 57.50 | 58.32 | 18,112 | -1.74(-2.90%) |
Mar 19, 2015 | 60.43 | 62.18 | 59.59 | 60.06 | 8,599 | -0.77(-1.27%) |
Mar 18, 2015 | 61.97 | 62.00 | 60.00 | 60.83 | 11,607 | +0.19(+0.31%) |
Mar 17, 2015 | 60.00 | 61.70 | 59.63 | 60.64 | 19,116 | +0.54(+0.90%) |
Mar 16, 2015 | 59.75 | 60.47 | 59.44 | 60.10 | 13,168 | +0.10(+0.17%) |
Mar 13, 2015 | 64.63 | 64.63 | 59.20 | 60.00 | 25,066 | -4.43(-6.88%) |
Mar 12, 2015 | 64.50 | 64.50 | 62.98 | 64.43 | 8,687 | +0.34(+0.53%) |
Mar 11, 2015 | 63.70 | 65.64 | 62.94 | 64.09 | 10,442 | -0.03(-0.05%) |
Mar 10, 2015 | 66.80 | 66.80 | 63.80 | 64.12 | 5,430 | -2.74(-4.10%) |
Mar 09, 2015 | 68.75 | 68.75 | 65.08 | 66.86 | 9,023 | +0.22(+0.33%) |
Mar 06, 2015 | 67.37 | 68.30 | 66.64 | 66.64 | 6,774 | -1.35(-1.99%) |
Mar 05, 2015 | 68.79 | 68.79 | 66.94 | 67.99 | 3,895 | +0.52(+0.77%) |
Mar 04, 2015 | 67.76 | 68.97 | 66.01 | 67.47 | 11,423 | -1.01(-1.47%) |
Mar 03, 2015 | 68.95 | 68.56 | 68.56 | 68.48 | 7,513 | -0.08(-0.12%) |