Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 80.05 | 80.73 | 79.64 | 79.87 | 2,058,777 | -0.35(-0.44%) |
May 28, 2015 | 78.81 | 80.84 | 77.80 | 80.22 | 3,063,894 | -1.30(-1.59%) |
May 27, 2015 | 82.00 | 83.81 | 80.75 | 81.52 | 2,410,482 | -0.47(-0.58%) |
May 26, 2015 | 87.23 | 87.62 | 80.70 | 81.99 | 7,358,040 | -2.64(-3.12%) |
May 22, 2015 | 77.95 | 84.63 | 84.63 | 84.63 | 28,993,400 | +12.64(+17.56%) |
May 21, 2015 | 72.30 | 72.34 | 71.44 | 71.99 | 2,158,582 | +0.05(+0.07%) |
May 20, 2015 | 71.95 | 72.48 | 70.79 | 71.94 | 1,896,604 | -0.55(-0.76%) |
May 19, 2015 | 72.42 | 73.48 | 72.24 | 72.49 | 1,565,787 | +0.51(+0.71%) |
May 18, 2015 | 72.77 | 72.88 | 70.65 | 71.98 | 2,010,871 | +0.01(+0.01%) |
May 15, 2015 | 71.50 | 74.27 | 71.13 | 71.97 | 3,714,916 | +0.83(+1.17%) |
May 14, 2015 | 73.96 | 76.00 | 70.57 | 71.14 | 12,045,582 | +5.78(+8.84%) |
May 13, 2015 | 64.90 | 66.15 | 64.12 | 65.36 | 3,329,820 | +0.23(+0.35%) |
May 12, 2015 | 63.40 | 65.33 | 63.38 | 65.13 | 2,531,145 | +1.38(+2.16%) |
May 11, 2015 | 64.19 | 64.92 | 63.62 | 63.75 | 3,700,410 | -0.04(-0.06%) |
May 08, 2015 | 65.19 | 65.50 | 63.50 | 63.79 | 1,316,934 | -0.77(-1.19%) |
May 07, 2015 | 64.32 | 64.64 | 62.90 | 64.56 | 2,731,178 | +1.23(+1.94%) |
May 06, 2015 | 63.27 | 63.69 | 62.28 | 63.33 | 1,995,343 | +0.34(+0.54%) |
May 05, 2015 | 63.01 | 64.14 | 62.29 | 62.99 | 6,385,351 | -1.17(-1.82%) |
May 04, 2015 | 64.00 | 65.30 | 64.00 | 64.16 | 2,415,663 | +0.36(+0.56%) |
May 01, 2015 | 63.44 | 63.87 | 62.13 | 63.80 | 2,163,140 | +0.12(+0.19%) |
Apr 30, 2015 | 64.00 | 64.73 | 63.16 | 63.68 | 1,605,313 | -0.36(-0.56%) |
Apr 29, 2015 | 64.21 | 65.09 | 62.97 | 64.04 | 2,190,816 | -0.84(-1.29%) |
Apr 28, 2015 | 65.94 | 66.39 | 64.28 | 64.88 | 2,053,190 | -1.40(-2.11%) |
Apr 27, 2015 | 66.39 | 67.46 | 65.89 | 66.28 | 1,869,288 | +0.71(+1.08%) |
Apr 24, 2015 | 66.11 | 67.46 | 65.56 | 65.57 | 1,581,304 | -0.05(-0.08%) |
Apr 23, 2015 | 65.67 | 66.78 | 65.53 | 65.62 | 1,213,865 | -0.52(-0.79%) |
Apr 22, 2015 | 65.36 | 67.43 | 65.03 | 66.14 | 2,612,278 | +0.98(+1.50%) |
Apr 21, 2015 | 64.14 | 66.34 | 63.59 | 65.16 | 2,662,562 | +1.61(+2.53%) |
Apr 20, 2015 | 63.43 | 63.86 | 62.62 | 63.55 | 1,054,660 | +0.35(+0.55%) |
Apr 17, 2015 | 62.25 | 63.56 | 62.00 | 63.20 | 1,860,321 | -0.44(-0.69%) |
Apr 16, 2015 | 63.72 | 65.00 | 63.36 | 63.64 | 1,741,134 | -0.11(-0.17%) |
Apr 15, 2015 | 63.87 | 64.27 | 63.00 | 63.75 | 1,581,392 | -0.13(-0.20%) |
Apr 14, 2015 | 62.25 | 64.11 | 61.37 | 63.88 | 1,919,310 | +0.88(+1.40%) |
Apr 13, 2015 | 63.02 | 64.18 | 62.52 | 63.00 | 2,030,364 | -0.05(-0.08%) |
Apr 10, 2015 | 63.64 | 64.35 | 61.65 | 63.05 | 2,622,639 | -0.73(-1.14%) |
Apr 09, 2015 | 63.65 | 64.68 | 62.46 | 63.77 | 2,126,047 | +0.16(+0.24%) |
Apr 08, 2015 | 62.44 | 63.84 | 62.09 | 63.62 | 3,852,317 | +2.41(+3.94%) |
Apr 07, 2015 | 62.59 | 63.00 | 61.21 | 61.21 | 3,231,310 | +0.05(+0.07%) |
Apr 06, 2015 | 59.66 | 61.49 | 58.99 | 61.16 | 3,032,728 | +1.91(+3.23%) |
Apr 02, 2015 | 58.54 | 59.25 | 59.25 | 59.25 | 2,960,600 | +0.48(+0.82%) |
Apr 01, 2015 | 57.75 | 59.39 | 57.61 | 58.77 | 2,299,056 | +0.15(+0.26%) |
Mar 31, 2015 | 57.83 | 59.80 | 57.79 | 58.62 | 3,073,169 | -0.28(-0.47%) |
Mar 30, 2015 | 59.50 | 59.51 | 58.26 | 58.90 | 1,689,331 | -0.31(-0.53%) |
Mar 27, 2015 | 58.15 | 59.76 | 57.60 | 59.21 | 3,131,581 | +0.76(+1.29%) |
Mar 26, 2015 | 59.37 | 59.48 | 57.82 | 58.45 | 4,065,445 | -1.31(-2.19%) |
Mar 25, 2015 | 58.45 | 60.05 | 58.33 | 59.77 | 3,184,101 | +0.88(+1.49%) |
Mar 24, 2015 | 58.81 | 60.74 | 58.27 | 58.89 | 3,324,697 | +0.03(+0.05%) |
Mar 23, 2015 | 57.00 | 59.34 | 56.10 | 58.86 | 5,919,101 | +1.28(+2.22%) |
Mar 20, 2015 | 55.11 | 58.08 | 55.00 | 57.58 | 22,214,020 | +11.44(+24.79%) |
Mar 19, 2015 | 46.25 | 46.75 | 45.41 | 46.14 | 4,017,255 | -0.08(-0.17%) |
Mar 18, 2015 | 45.99 | 46.75 | 45.40 | 46.22 | 2,531,539 | +0.52(+1.14%) |
Mar 17, 2015 | 43.94 | 45.73 | 43.94 | 45.70 | 1,638,366 | +1.82(+4.15%) |
Mar 16, 2015 | 43.76 | 44.40 | 43.09 | 43.88 | 1,451,158 | +0.03(+0.07%) |
Mar 13, 2015 | 45.06 | 45.21 | 43.07 | 43.85 | 4,599,875 | -1.38(-3.05%) |
Mar 12, 2015 | 45.25 | 46.20 | 45.07 | 45.23 | 1,755,015 | -0.20(-0.44%) |
Mar 11, 2015 | 44.75 | 45.71 | 44.75 | 45.43 | 1,560,660 | +0.49(+1.09%) |
Mar 10, 2015 | 45.85 | 46.17 | 44.38 | 44.94 | 1,676,719 | -1.66(-3.56%) |
Mar 09, 2015 | 47.58 | 47.58 | 46.05 | 46.60 | 1,479,541 | -0.80(-1.69%) |
Mar 06, 2015 | 46.23 | 47.59 | 46.00 | 47.40 | 3,481,590 | +1.17(+2.53%) |
Mar 05, 2015 | 45.99 | 47.00 | 45.85 | 46.23 | 1,244,403 | +0.39(+0.85%) |
Mar 04, 2015 | 45.45 | 46.10 | 45.47 | 45.84 | 1,783,279 | +0.37(+0.81%) |
Mar 03, 2015 | 44.50 | 45.90 | 44.50 | 45.47 | 1,295,134 | +0.33(+0.73%) |