Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 62.40 | 62.60 | 62.40 | 62.60 | 3,334 | -2.00(-3.10%) |
May 27, 2015 | 64.60 | 64.60 | 64.60 | 467 | -1.17(-1.78%) | |
May 26, 2015 | 65.78 | 65.78 | 65.74 | 65.77 | 1,342 | -0.35(-0.53%) |
May 22, 2015 | 66.12 | 66.12 | 66.12 | 0 | -0.84(-1.25%) | |
May 21, 2015 | 67.00 | 67.13 | 66.93 | 66.96 | 1,819 | -0.72(-1.06%) |
May 20, 2015 | 67.50 | 67.68 | 67.50 | 67.68 | 494 | +0.60(+0.89%) |
May 19, 2015 | 67.05 | 67.08 | 67.05 | 67.08 | 696 | +0.04(+0.06%) |
May 18, 2015 | 66.95 | 67.04 | 66.95 | 67.04 | 4,828 | -0.46(-0.68%) |
May 15, 2015 | 67.36 | 67.50 | 67.36 | 67.50 | 703 | +1.95(+2.97%) |
May 14, 2015 | 66.22 | 66.27 | 65.55 | 65.55 | 3,920 | -0.59(-0.89%) |
May 13, 2015 | 65.65 | 66.14 | 65.65 | 66.14 | 677 | +0.23(+0.36%) |
May 12, 2015 | 65.95 | 65.95 | 65.71 | 65.91 | 3,065 | -0.80(-1.19%) |
May 11, 2015 | 66.60 | 66.86 | 66.60 | 66.70 | 3,012 | -0.09(-0.13%) |
May 08, 2015 | 66.72 | 66.79 | 66.69 | 66.79 | 5,587 | +0.82(+1.24%) |
May 07, 2015 | 66.12 | 66.12 | 65.97 | 65.97 | 657 | -0.36(-0.54%) |
May 06, 2015 | 66.99 | 66.99 | 66.33 | 66.33 | 1,394 | -0.34(-0.51%) |
May 05, 2015 | 66.67 | 66.67 | 66.67 | 66.67 | 428 | -0.66(-0.98%) |
May 04, 2015 | 67.23 | 67.33 | 67.23 | 67.33 | 1,976 | +0.26(+0.39%) |
May 01, 2015 | 67.05 | 67.07 | 67.05 | 67.07 | 4,067 | +0.35(+0.52%) |
Apr 30, 2015 | 67.49 | 67.49 | 66.72 | 66.72 | 3,241 | +0.74(+1.12%) |
Apr 29, 2015 | 65.98 | 65.98 | 65.61 | 65.98 | 3,765 | -0.22(-0.33%) |
Apr 28, 2015 | 65.94 | 66.40 | 65.93 | 66.20 | 4,584 | -2.79(-4.04%) |
Apr 27, 2015 | 69.35 | 69.35 | 68.99 | 68.99 | 6,317 | +0.65(+0.95%) |
Apr 24, 2015 | 68.45 | 68.45 | 68.34 | 68.34 | 740 | -0.48(-0.70%) |
Apr 23, 2015 | 68.82 | 68.82 | 68.82 | 68.82 | 628 | -2.21(-3.11%) |
Apr 22, 2015 | 70.77 | 71.11 | 70.77 | 71.03 | 1,279 | -0.18(-0.25%) |
Apr 21, 2015 | 71.93 | 71.93 | 71.18 | 71.21 | 1,458 | -0.02(-0.03%) |
Apr 20, 2015 | 70.73 | 71.25 | 70.73 | 71.23 | 7,140 | +1.85(+2.67%) |
Apr 17, 2015 | 69.38 | 69.40 | 69.38 | 69.38 | 903 | -0.29(-0.42%) |
Apr 16, 2015 | 69.57 | 69.75 | 69.50 | 69.67 | 2,345 | -0.38(-0.54%) |
Apr 15, 2015 | 69.83 | 70.05 | 69.83 | 70.05 | 867 | -0.26(-0.37%) |
Apr 14, 2015 | 70.15 | 70.38 | 70.15 | 70.31 | 4,803 | +1.06(+1.53%) |
Apr 13, 2015 | 69.68 | 69.71 | 69.25 | 69.25 | 1,555 | -1.06(-1.51%) |
Apr 10, 2015 | 70.35 | 70.35 | 70.31 | 70.31 | 1,156 | -3.48(-4.72%) |
Apr 09, 2015 | 73.41 | 73.83 | 73.41 | 73.79 | 1,654 | +2.58(+3.62%) |
Apr 08, 2015 | 71.36 | 71.44 | 71.20 | 71.21 | 3,317 | +0.65(+0.92%) |
Apr 07, 2015 | 70.44 | 71.15 | 70.39 | 70.56 | 5,507 | +0.27(+0.38%) |
Apr 06, 2015 | 70.12 | 70.62 | 70.12 | 70.29 | 2,437 | +0.29(+0.41%) |
Apr 02, 2015 | 70.00 | 70.00 | 70.00 | 0 | -0.08(-0.11%) | |
Apr 01, 2015 | 70.22 | 70.22 | 70.01 | 70.08 | 2,140 | -1.47(-2.06%) |
Mar 31, 2015 | 71.35 | 71.68 | 71.35 | 71.55 | 13,033 | -2.50(-3.37%) |
Mar 30, 2015 | 74.00 | 74.40 | 73.97 | 74.05 | 1,215 | -0.72(-0.97%) |
Mar 27, 2015 | 73.52 | 74.77 | 73.52 | 74.77 | 7,922 | +0.32(+0.43%) |
Mar 26, 2015 | 74.45 | 74.46 | 74.06 | 74.45 | 4,321 | -0.63(-0.84%) |
Mar 25, 2015 | 75.96 | 76.07 | 75.08 | 75.08 | 16,359 | -5.07(-6.33%) |
Mar 24, 2015 | 79.58 | 80.41 | 79.45 | 80.15 | 80,051 | +5.70(+7.66%) |
Mar 23, 2015 | 73.95 | 75.00 | 73.08 | 74.45 | 75,061 | +4.45(+6.36%) |
Mar 20, 2015 | 61.77 | 70.00 | 61.55 | 70.00 | 27,968 | +9.45(+15.61%) |
Mar 19, 2015 | 60.52 | 60.59 | 60.46 | 60.55 | 2,985 | +0.77(+1.29%) |
Mar 18, 2015 | 59.00 | 59.78 | 59.00 | 59.78 | 872 | +0.93(+1.58%) |
Mar 17, 2015 | 58.62 | 59.02 | 58.62 | 58.85 | 1,435 | +1.43(+2.49%) |
Mar 16, 2015 | 57.42 | 57.42 | 57.42 | 57.42 | 416 | -1.61(-2.73%) |
Mar 13, 2015 | 59.05 | 59.05 | 58.86 | 59.03 | 1,161 | -3.42(-5.48%) |
Mar 12, 2015 | 62.24 | 62.71 | 62.24 | 62.45 | 1,620 | +3.61(+6.14%) |
Mar 11, 2015 | 58.72 | 58.84 | 58.68 | 58.84 | 688 | +1.82(+3.19%) |
Mar 10, 2015 | 56.73 | 57.04 | 56.73 | 57.02 | 854 | +0.05(+0.09%) |
Mar 09, 2015 | 57.04 | 57.04 | 56.97 | 56.97 | 1,256 | -0.23(-0.40%) |
Mar 06, 2015 | 57.20 | 57.20 | 57.20 | 57.20 | 1,166 | +0.96(+1.71%) |
Mar 05, 2015 | 56.01 | 56.50 | 56.01 | 56.24 | 2,226 | +3.78(+7.21%) |
Mar 04, 2015 | 52.46 | 52.46 | 52.46 | 52.46 | 2,191 | +0.49(+0.94%) |
Mar 03, 2015 | 51.97 | 51.97 | 51.97 | 51.97 | 374 | +0.02(+0.04%) |