Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 47.84 | 47.85 | 46.50 | 46.53 | 211,092 | -1.19(-2.49%) |
May 28, 2015 | 47.30 | 48.49 | 47.11 | 47.72 | 228,336 | +0.35(+0.74%) |
May 27, 2015 | 47.10 | 47.82 | 46.54 | 47.37 | 261,865 | +0.28(+0.59%) |
May 26, 2015 | 48.00 | 48.30 | 46.81 | 47.09 | 262,970 | -1.14(-2.36%) |
May 22, 2015 | 49.00 | 48.23 | 48.23 | 48.23 | 216,300 | -0.79(-1.61%) |
May 21, 2015 | 49.12 | 49.51 | 48.78 | 49.02 | 170,652 | -0.25(-0.51%) |
May 20, 2015 | 49.48 | 49.58 | 48.76 | 49.27 | 225,968 | -0.46(-0.92%) |
May 19, 2015 | 48.96 | 50.15 | 48.72 | 49.73 | 403,074 | +1.23(+2.54%) |
May 18, 2015 | 49.64 | 49.64 | 47.73 | 48.50 | 640,380 | -1.22(-2.45%) |
May 15, 2015 | 51.40 | 51.43 | 49.46 | 49.72 | 471,996 | -1.64(-3.19%) |
May 14, 2015 | 51.81 | 52.17 | 51.14 | 51.36 | 209,237 | -0.25(-0.48%) |
May 13, 2015 | 52.00 | 53.06 | 51.38 | 51.61 | 396,523 | -0.42(-0.81%) |
May 12, 2015 | 51.88 | 52.31 | 50.31 | 52.03 | 556,128 | -0.25(-0.48%) |
May 11, 2015 | 51.62 | 52.82 | 51.62 | 52.28 | 376,185 | +0.63(+1.22%) |
May 08, 2015 | 51.01 | 51.94 | 51.01 | 51.65 | 394,059 | +0.98(+1.93%) |
May 07, 2015 | 50.00 | 51.40 | 49.71 | 50.67 | 243,833 | +0.82(+1.64%) |
May 06, 2015 | 50.25 | 50.50 | 49.03 | 49.85 | 456,460 | -0.45(-0.89%) |
May 05, 2015 | 51.57 | 51.67 | 49.02 | 50.30 | 374,953 | -1.27(-2.46%) |
May 04, 2015 | 50.55 | 53.54 | 50.55 | 51.57 | 532,221 | +1.62(+3.24%) |
May 01, 2015 | 50.55 | 51.87 | 47.61 | 49.95 | 1,141,286 | -0.60(-1.19%) |
Apr 30, 2015 | 52.18 | 53.38 | 49.79 | 50.55 | 810,692 | -1.88(-3.59%) |
Apr 29, 2015 | 53.48 | 53.90 | 52.04 | 52.43 | 466,558 | -1.63(-3.02%) |
Apr 28, 2015 | 53.28 | 55.07 | 52.62 | 54.06 | 374,297 | +0.92(+1.73%) |
Apr 27, 2015 | 55.23 | 55.70 | 52.17 | 53.14 | 901,221 | -1.76(-3.21%) |
Apr 24, 2015 | 58.50 | 59.04 | 54.30 | 54.90 | 1,226,659 | -4.19(-7.09%) |
Apr 23, 2015 | 59.40 | 59.92 | 58.52 | 59.09 | 343,264 | -0.30(-0.51%) |
Apr 22, 2015 | 59.74 | 60.33 | 58.65 | 59.39 | 165,626 | -0.22(-0.37%) |
Apr 21, 2015 | 58.79 | 60.11 | 58.51 | 59.61 | 264,335 | +0.98(+1.67%) |
Apr 20, 2015 | 58.56 | 59.24 | 58.28 | 58.63 | 281,261 | +0.53(+0.91%) |
Apr 17, 2015 | 60.52 | 60.57 | 57.21 | 58.10 | 634,697 | -2.85(-4.68%) |
Apr 16, 2015 | 60.97 | 61.39 | 60.66 | 60.95 | 143,642 | +0.15(+0.25%) |
Apr 15, 2015 | 60.62 | 61.19 | 60.31 | 60.80 | 259,465 | +0.11(+0.18%) |
Apr 14, 2015 | 61.63 | 61.65 | 60.38 | 60.69 | 174,370 | -0.91(-1.48%) |
Apr 13, 2015 | 61.31 | 62.31 | 61.10 | 61.60 | 130,501 | +0.36(+0.59%) |
Apr 10, 2015 | 61.56 | 61.93 | 61.07 | 61.24 | 132,318 | -0.01(-0.02%) |
Apr 09, 2015 | 62.07 | 62.57 | 60.82 | 61.25 | 207,321 | -1.07(-1.72%) |
Apr 08, 2015 | 60.73 | 62.74 | 60.73 | 62.32 | 139,040 | +1.52(+2.50%) |
Apr 07, 2015 | 61.05 | 61.95 | 60.77 | 60.80 | 214,206 | -0.41(-0.67%) |
Apr 06, 2015 | 60.21 | 61.87 | 59.68 | 61.21 | 218,568 | +0.44(+0.72%) |
Apr 02, 2015 | 60.23 | 60.77 | 60.77 | 60.77 | 310,800 | +0.78(+1.30%) |
Apr 01, 2015 | 60.66 | 61.80 | 58.35 | 59.99 | 376,425 | -1.01(-1.66%) |
Mar 31, 2015 | 61.56 | 62.13 | 60.91 | 61.00 | 241,603 | -1.03(-1.66%) |
Mar 30, 2015 | 61.98 | 63.04 | 61.86 | 62.03 | 250,881 | +0.06(+0.10%) |
Mar 27, 2015 | 61.75 | 62.55 | 61.09 | 61.97 | 242,611 | +0.28(+0.45%) |
Mar 26, 2015 | 64.88 | 64.88 | 60.16 | 61.69 | 799,582 | -3.54(-5.43%) |
Mar 25, 2015 | 66.50 | 66.92 | 65.07 | 65.23 | 352,616 | -1.35(-2.03%) |
Mar 24, 2015 | 66.15 | 67.67 | 65.51 | 66.58 | 301,934 | +0.53(+0.80%) |
Mar 23, 2015 | 65.57 | 66.30 | 64.65 | 66.05 | 334,951 | +0.49(+0.75%) |
Mar 20, 2015 | 65.58 | 67.70 | 65.31 | 65.56 | 858,507 | +0.26(+0.40%) |
Mar 19, 2015 | 64.53 | 65.75 | 64.09 | 65.30 | 227,153 | +0.74(+1.15%) |
Mar 18, 2015 | 64.45 | 65.16 | 63.74 | 64.56 | 280,922 | +0.15(+0.23%) |
Mar 17, 2015 | 64.71 | 65.29 | 64.38 | 64.41 | 198,234 | -0.24(-0.37%) |
Mar 16, 2015 | 65.18 | 65.40 | 64.39 | 64.65 | 242,475 | -0.28(-0.43%) |
Mar 13, 2015 | 64.95 | 65.92 | 64.47 | 64.93 | 335,942 | +0.08(+0.12%) |
Mar 12, 2015 | 64.53 | 65.28 | 63.75 | 64.85 | 373,465 | +0.89(+1.39%) |
Mar 11, 2015 | 63.59 | 64.41 | 63.27 | 63.96 | 209,616 | +0.42(+0.66%) |
Mar 10, 2015 | 64.57 | 65.29 | 63.27 | 63.54 | 276,549 | -1.37(-2.11%) |
Mar 09, 2015 | 64.89 | 65.10 | 64.09 | 64.91 | 315,508 | +0.02(+0.03%) |
Mar 06, 2015 | 65.22 | 65.78 | 64.80 | 64.89 | 260,188 | -0.67(-1.02%) |
Mar 05, 2015 | 65.72 | 66.31 | 64.97 | 65.56 | 289,651 | +0.22(+0.34%) |
Mar 04, 2015 | 65.50 | 65.96 | 64.62 | 65.34 | 330,722 | -0.43(-0.65%) |
Mar 03, 2015 | 65.50 | 65.95 | 64.84 | 65.77 | 301,801 | +0.39(+0.60%) |