Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 60.52 | 61.40 | 59.72 | 60.27 | 350,852 | -0.19(-0.31%) |
Jun 29, 2015 | 61.88 | 64.49 | 60.11 | 60.46 | 413,641 | -1.94(-3.11%) |
Jun 26, 2015 | 63.93 | 64.29 | 62.07 | 62.40 | 285,217 | -1.53(-2.39%) |
Jun 25, 2015 | 62.61 | 65.82 | 61.60 | 63.93 | 520,726 | +1.45(+2.32%) |
Jun 24, 2015 | 63.50 | 64.98 | 62.20 | 62.48 | 545,586 | -1.36(-2.13%) |
Jun 23, 2015 | 65.50 | 66.95 | 63.51 | 63.84 | 687,793 | -2.16(-3.27%) |
Jun 22, 2015 | 69.49 | 69.97 | 65.51 | 66.00 | 558,497 | -3.34(-4.82%) |
Jun 19, 2015 | 69.30 | 71.87 | 68.80 | 69.34 | 898,124 | +0.24(+0.35%) |
Jun 18, 2015 | 72.48 | 72.55 | 68.00 | 69.10 | 854,084 | -3.20(-4.43%) |
Jun 17, 2015 | 73.81 | 74.28 | 71.05 | 72.30 | 367,902 | -1.51(-2.05%) |
Jun 16, 2015 | 74.53 | 75.29 | 73.58 | 73.81 | 337,424 | -1.05(-1.40%) |
Jun 15, 2015 | 74.95 | 76.15 | 73.78 | 74.86 | 302,076 | -0.53(-0.70%) |
Jun 12, 2015 | 78.74 | 78.74 | 75.01 | 75.39 | 380,026 | -2.05(-2.65%) |
Jun 11, 2015 | 74.02 | 78.00 | 73.18 | 77.44 | 927,971 | +3.14(+4.23%) |
Jun 10, 2015 | 76.12 | 76.54 | 73.00 | 74.30 | 573,078 | -2.30(-3.00%) |
Jun 09, 2015 | 77.59 | 76.94 | 75.00 | 76.60 | 235,678 | -0.34(-0.44%) |
Jun 08, 2015 | 77.10 | 78.28 | 76.33 | 76.94 | 197,041 | -0.07(-0.09%) |
Jun 05, 2015 | 76.28 | 77.33 | 75.01 | 77.01 | 400,070 | +1.68(+2.23%) |
Jun 04, 2015 | 78.40 | 79.44 | 74.50 | 75.33 | 727,070 | -2.17(-2.80%) |
Jun 03, 2015 | 80.60 | 78.93 | 76.80 | 77.50 | 532,787 | -1.43(-1.81%) |
Jun 02, 2015 | 80.88 | 82.50 | 78.60 | 78.93 | 804,587 | +0.24(+0.30%) |
Jun 01, 2015 | 80.25 | 80.74 | 76.50 | 78.69 | 1,290,086 | -4.12(-4.98%) |
May 29, 2015 | 79.19 | 83.00 | 78.35 | 82.81 | 1,915,886 | +6.80(+8.95%) |
May 28, 2015 | 72.32 | 78.15 | 71.20 | 76.01 | 2,018,229 | +2.32(+3.15%) |
May 27, 2015 | 82.78 | 83.24 | 73.13 | 73.69 | 3,299,315 | -12.07(-14.07%) |
May 26, 2015 | 88.49 | 90.38 | 82.78 | 85.76 | 2,108,603 | -7.10(-7.65%) |
May 22, 2015 | 94.39 | 92.86 | 92.86 | 92.86 | 2,832,900 | +2.99(+3.33%) |
May 21, 2015 | 85.04 | 90.52 | 85.04 | 89.87 | 1,974,965 | +7.02(+8.47%) |
May 20, 2015 | 78.32 | 84.98 | 76.01 | 82.85 | 1,671,730 | +6.40(+8.37%) |
May 19, 2015 | 73.50 | 78.87 | 72.62 | 76.45 | 1,204,800 | +3.91(+5.39%) |
May 18, 2015 | 71.65 | 72.83 | 69.40 | 72.54 | 758,680 | +3.15(+4.54%) |
May 15, 2015 | 67.15 | 72.55 | 66.03 | 69.39 | 1,540,807 | +3.89(+5.94%) |
May 14, 2015 | 75.34 | 77.64 | 64.78 | 65.50 | 3,216,682 | -2.86(-4.18%) |
May 13, 2015 | 66.59 | 69.50 | 64.99 | 68.36 | 1,523,513 | +2.73(+4.16%) |
May 12, 2015 | 64.93 | 66.76 | 64.50 | 65.63 | 468,588 | +0.33(+0.51%) |
May 11, 2015 | 68.00 | 68.18 | 64.47 | 65.30 | 584,434 | -2.70(-3.97%) |
May 08, 2015 | 65.99 | 68.40 | 61.50 | 68.00 | 1,916,510 | +1.96(+2.97%) |
May 07, 2015 | 75.94 | 75.94 | 65.50 | 66.04 | 1,478,993 | -9.09(-12.10%) |
May 06, 2015 | 78.30 | 79.50 | 75.00 | 75.13 | 709,337 | -3.23(-4.12%) |
May 05, 2015 | 75.00 | 79.00 | 72.80 | 78.36 | 1,038,505 | +2.71(+3.58%) |
May 04, 2015 | 71.40 | 76.50 | 71.40 | 75.65 | 710,863 | +4.90(+6.93%) |
May 01, 2015 | 69.60 | 72.00 | 69.00 | 70.75 | 618,675 | +2.00(+2.91%) |
Apr 30, 2015 | 68.54 | 68.88 | 66.00 | 68.75 | 518,811 | -0.29(-0.42%) |
Apr 29, 2015 | 69.03 | 71.10 | 67.75 | 69.04 | 404,655 | +0.45(+0.66%) |
Apr 28, 2015 | 69.70 | 69.75 | 67.50 | 68.59 | 437,603 | -0.77(-1.11%) |
Apr 27, 2015 | 68.16 | 71.67 | 66.25 | 69.36 | 1,154,220 | +0.83(+1.21%) |
Apr 24, 2015 | 63.07 | 68.75 | 63.02 | 68.53 | 890,500 | +5.80(+9.25%) |
Apr 23, 2015 | 63.00 | 63.25 | 60.76 | 62.73 | 418,512 | +0.73(+1.18%) |
Apr 22, 2015 | 59.90 | 62.18 | 59.20 | 62.00 | 504,442 | +2.00(+3.33%) |
Apr 21, 2015 | 62.62 | 62.65 | 59.01 | 60.00 | 1,039,045 | -3.65(-5.73%) |
Apr 20, 2015 | 62.15 | 63.72 | 60.70 | 63.65 | 588,515 | +1.98(+3.21%) |
Apr 17, 2015 | 60.51 | 62.25 | 59.24 | 61.67 | 577,940 | +0.08(+0.13%) |
Apr 16, 2015 | 58.42 | 62.75 | 58.21 | 61.59 | 1,801,874 | +4.12(+7.17%) |
Apr 15, 2015 | 59.52 | 59.56 | 56.81 | 57.47 | 1,077,115 | -2.46(-4.10%) |
Apr 14, 2015 | 53.00 | 60.00 | 52.15 | 59.93 | 1,392,745 | +6.24(+11.62%) |
Apr 13, 2015 | 49.67 | 53.90 | 49.56 | 53.69 | 685,353 | +3.90(+7.83%) |
Apr 10, 2015 | 50.15 | 50.40 | 49.03 | 49.79 | 223,198 | -0.67(-1.33%) |
Apr 09, 2015 | 50.70 | 50.98 | 49.96 | 50.46 | 322,189 | +0.41(+0.82%) |
Apr 08, 2015 | 50.20 | 51.07 | 49.50 | 50.05 | 339,287 | -0.43(-0.85%) |
Apr 07, 2015 | 49.36 | 50.50 | 49.27 | 50.48 | 393,048 | +1.22(+2.48%) |
Apr 06, 2015 | 48.51 | 49.45 | 48.39 | 49.26 | 240,165 | +1.02(+2.11%) |
Apr 02, 2015 | 48.40 | 48.24 | 48.24 | 48.24 | 217,400 | -0.16(-0.33%) |