Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 46.00 | 46.69 | 45.53 | 46.50 | 12,539,963 | +0.72(+1.57%) |
May 28, 2015 | 45.61 | 46.95 | 45.57 | 45.78 | 21,677,928 | -0.15(-0.33%) |
May 27, 2015 | 60.59 | 50.43 | 45.88 | 45.93 | 69,217,240 | -14.66(-24.20%) |
May 26, 2015 | 61.50 | 61.55 | 59.80 | 60.59 | 5,868,900 | -1.04(-1.69%) |
May 22, 2015 | 61.66 | 61.63 | 61.63 | 61.63 | 3,375,900 | +0.30(+0.49%) |
May 21, 2015 | 60.57 | 61.51 | 60.23 | 61.33 | 3,838,308 | +0.88(+1.46%) |
May 20, 2015 | 60.90 | 60.93 | 59.88 | 60.45 | 2,959,389 | -0.27(-0.44%) |
May 19, 2015 | 61.10 | 61.35 | 60.37 | 60.72 | 2,802,299 | -0.44(-0.72%) |
May 18, 2015 | 61.26 | 61.98 | 60.93 | 61.16 | 2,264,192 | +0.14(+0.23%) |
May 15, 2015 | 61.15 | 61.16 | 60.62 | 61.02 | 1,883,476 | -0.06(-0.10%) |
May 14, 2015 | 61.07 | 61.41 | 60.24 | 61.08 | 2,442,166 | -0.02(-0.03%) |
May 13, 2015 | 61.64 | 62.15 | 60.77 | 61.10 | 2,832,452 | -1.05(-1.69%) |
May 12, 2015 | 62.50 | 62.81 | 61.82 | 62.15 | 2,065,241 | -0.67(-1.07%) |
May 11, 2015 | 62.43 | 63.24 | 62.43 | 62.82 | 1,403,164 | +0.31(+0.50%) |
May 08, 2015 | 62.83 | 63.31 | 62.28 | 62.51 | 1,374,817 | +0.09(+0.14%) |
May 07, 2015 | 62.39 | 62.64 | 62.01 | 62.42 | 1,908,278 | +0.07(+0.11%) |
May 06, 2015 | 62.18 | 62.58 | 62.00 | 62.35 | 2,853,520 | -0.22(-0.35%) |
May 05, 2015 | 62.56 | 62.95 | 62.37 | 62.57 | 1,839,741 | -0.07(-0.11%) |
May 04, 2015 | 62.55 | 62.97 | 62.26 | 62.64 | 1,914,622 | +0.09(+0.14%) |
May 01, 2015 | 62.11 | 62.66 | 61.64 | 62.55 | 2,409,502 | +0.69(+1.12%) |
Apr 30, 2015 | 62.25 | 62.46 | 61.43 | 61.86 | 2,483,629 | -0.64(-1.02%) |
Apr 29, 2015 | 62.39 | 62.59 | 61.43 | 62.50 | 2,650,081 | -0.18(-0.29%) |
Apr 28, 2015 | 62.00 | 63.30 | 61.92 | 62.68 | 2,477,809 | -0.34(-0.54%) |
Apr 27, 2015 | 63.49 | 63.95 | 62.84 | 63.02 | 2,516,957 | -0.46(-0.72%) |
Apr 24, 2015 | 63.56 | 63.98 | 63.14 | 63.48 | 1,903,704 | +0.14(+0.22%) |
Apr 23, 2015 | 62.51 | 63.96 | 62.30 | 63.34 | 3,548,611 | +1.03(+1.65%) |
Apr 22, 2015 | 62.23 | 62.50 | 61.50 | 62.31 | 2,611,903 | +0.09(+0.14%) |
Apr 21, 2015 | 62.30 | 62.90 | 61.88 | 62.22 | 4,484,952 | +0.06(+0.10%) |
Apr 20, 2015 | 62.46 | 62.63 | 61.23 | 62.16 | 5,432,546 | -1.09(-1.72%) |
Apr 17, 2015 | 63.44 | 63.75 | 62.94 | 63.25 | 3,466,271 | -0.47(-0.74%) |
Apr 16, 2015 | 63.48 | 63.83 | 63.37 | 63.72 | 2,601,290 | -0.04(-0.06%) |
Apr 15, 2015 | 63.34 | 63.82 | 62.65 | 63.76 | 3,363,110 | +0.82(+1.30%) |
Apr 14, 2015 | 64.06 | 64.26 | 62.85 | 62.94 | 3,823,697 | -1.18(-1.84%) |
Apr 13, 2015 | 64.36 | 64.98 | 64.09 | 64.12 | 2,284,563 | -0.48(-0.74%) |
Apr 10, 2015 | 65.18 | 65.70 | 64.30 | 64.60 | 2,581,285 | -0.64(-0.98%) |
Apr 09, 2015 | 65.10 | 65.83 | 65.07 | 65.24 | 2,251,255 | +0.36(+0.55%) |
Apr 08, 2015 | 64.15 | 65.31 | 64.11 | 64.88 | 2,763,371 | +0.50(+0.78%) |
Apr 07, 2015 | 63.60 | 64.94 | 63.60 | 64.38 | 2,066,596 | +0.88(+1.39%) |
Apr 06, 2015 | 63.07 | 63.80 | 63.06 | 63.50 | 3,411,715 | +0.11(+0.17%) |
Apr 02, 2015 | 64.18 | 63.39 | 63.39 | 63.39 | 3,871,000 | -0.69(-1.08%) |
Apr 01, 2015 | 64.03 | 65.00 | 63.40 | 64.08 | 6,071,348 | -1.67(-2.54%) |
Mar 31, 2015 | 66.27 | 66.65 | 65.55 | 65.75 | 3,701,142 | -0.51(-0.77%) |
Mar 30, 2015 | 67.25 | 67.40 | 66.23 | 66.26 | 2,457,363 | -0.71(-1.06%) |
Mar 27, 2015 | 66.63 | 67.12 | 66.08 | 66.97 | 1,639,558 | +0.31(+0.47%) |
Mar 26, 2015 | 67.61 | 67.88 | 66.65 | 66.66 | 1,772,419 | -1.35(-1.99%) |
Mar 25, 2015 | 67.94 | 68.82 | 67.73 | 68.01 | 2,372,222 | +0.29(+0.43%) |
Mar 24, 2015 | 67.82 | 68.14 | 67.19 | 67.72 | 2,246,088 | -0.17(-0.25%) |
Mar 23, 2015 | 66.51 | 68.57 | 66.35 | 67.89 | 3,104,330 | +1.76(+2.66%) |
Mar 20, 2015 | 67.12 | 67.20 | 66.13 | 66.13 | 3,095,135 | -0.69(-1.03%) |
Mar 19, 2015 | 66.53 | 66.85 | 65.99 | 66.82 | 2,031,128 | +0.46(+0.69%) |
Mar 18, 2015 | 64.81 | 66.62 | 64.56 | 66.36 | 2,386,866 | +1.55(+2.39%) |
Mar 17, 2015 | 64.25 | 65.09 | 64.07 | 64.81 | 1,919,363 | +0.28(+0.43%) |
Mar 16, 2015 | 64.99 | 65.05 | 64.30 | 64.53 | 2,651,972 | -0.21(-0.32%) |
Mar 13, 2015 | 65.39 | 66.25 | 64.34 | 64.74 | 2,570,408 | -0.68(-1.04%) |
Mar 12, 2015 | 65.49 | 65.60 | 64.24 | 65.42 | 3,232,054 | +0.20(+0.31%) |
Mar 11, 2015 | 64.69 | 65.58 | 64.37 | 65.22 | 2,995,896 | +0.52(+0.80%) |
Mar 10, 2015 | 63.88 | 65.07 | 63.84 | 64.70 | 2,869,803 | +0.37(+0.58%) |
Mar 09, 2015 | 64.30 | 64.95 | 63.31 | 64.33 | 6,504,547 | -1.65(-2.50%) |
Mar 06, 2015 | 66.98 | 67.19 | 65.76 | 65.98 | 3,385,221 | -1.16(-1.73%) |
Mar 05, 2015 | 67.15 | 67.49 | 66.10 | 67.14 | 2,944,174 | +0.00(+0.00%) |
Mar 04, 2015 | 68.17 | 68.93 | 67.10 | 67.14 | 2,918,960 | -1.20(-1.76%) |
Mar 03, 2015 | 67.59 | 68.42 | 67.43 | 68.34 | 2,176,987 | +0.39(+0.57%) |