Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 69.19 | 72.97 | 67.99 | 72.63 | 456,024 | +3.72(+5.40%) |
May 28, 2015 | 67.10 | 70.66 | 65.26 | 68.91 | 334,483 | +1.19(+1.76%) |
May 27, 2015 | 64.41 | 68.20 | 62.54 | 67.72 | 224,000 | +3.01(+4.65%) |
May 26, 2015 | 65.33 | 66.08 | 61.28 | 64.71 | 207,231 | -0.57(-0.87%) |
May 22, 2015 | 64.61 | 65.28 | 65.28 | 65.28 | 267,500 | +1.32(+2.06%) |
May 21, 2015 | 61.80 | 65.15 | 61.00 | 63.96 | 353,045 | +2.30(+3.73%) |
May 20, 2015 | 63.08 | 63.32 | 61.46 | 61.66 | 202,695 | -1.14(-1.82%) |
May 19, 2015 | 63.20 | 64.17 | 61.48 | 62.80 | 251,042 | +0.86(+1.39%) |
May 18, 2015 | 61.63 | 63.33 | 60.68 | 61.94 | 331,691 | +1.02(+1.67%) |
May 15, 2015 | 60.77 | 62.21 | 59.65 | 60.92 | 120,605 | -0.31(-0.51%) |
May 14, 2015 | 59.96 | 62.25 | 59.00 | 61.23 | 255,199 | +1.23(+2.05%) |
May 13, 2015 | 58.55 | 60.73 | 58.44 | 60.00 | 199,956 | +0.46(+0.77%) |
May 12, 2015 | 60.00 | 61.43 | 55.10 | 59.54 | 338,810 | +1.18(+2.02%) |
May 11, 2015 | 59.86 | 61.75 | 58.13 | 58.36 | 181,199 | -0.67(-1.14%) |
May 08, 2015 | 57.00 | 59.98 | 56.32 | 59.03 | 229,782 | +2.71(+4.81%) |
May 07, 2015 | 57.27 | 57.27 | 54.85 | 56.32 | 130,929 | -0.52(-0.91%) |
May 06, 2015 | 54.78 | 57.38 | 54.41 | 56.84 | 119,293 | +1.46(+2.64%) |
May 05, 2015 | 58.61 | 60.00 | 54.53 | 55.38 | 205,755 | -3.02(-5.17%) |
May 04, 2015 | 55.03 | 58.47 | 54.76 | 58.40 | 157,112 | +2.92(+5.26%) |
May 01, 2015 | 53.17 | 55.97 | 53.01 | 55.48 | 149,177 | +2.78(+5.28%) |
Apr 30, 2015 | 54.93 | 56.85 | 51.64 | 52.70 | 155,991 | -2.04(-3.73%) |
Apr 29, 2015 | 55.99 | 57.45 | 54.16 | 54.74 | 139,216 | -0.82(-1.48%) |
Apr 28, 2015 | 54.33 | 55.76 | 51.27 | 55.56 | 277,915 | +0.94(+1.72%) |
Apr 27, 2015 | 59.10 | 60.89 | 54.05 | 54.62 | 275,927 | -4.68(-7.89%) |
Apr 24, 2015 | 61.32 | 61.50 | 58.77 | 59.30 | 145,838 | -1.62(-2.66%) |
Apr 23, 2015 | 60.83 | 63.16 | 58.60 | 60.92 | 241,299 | +0.39(+0.64%) |
Apr 22, 2015 | 59.61 | 61.58 | 58.99 | 60.53 | 158,412 | +1.22(+2.06%) |
Apr 21, 2015 | 60.10 | 60.49 | 57.70 | 59.31 | 137,451 | +0.20(+0.34%) |
Apr 20, 2015 | 57.53 | 62.00 | 56.66 | 59.11 | 361,407 | +3.67(+6.62%) |
Apr 17, 2015 | 54.97 | 56.62 | 52.80 | 55.44 | 220,531 | +0.29(+0.53%) |
Apr 16, 2015 | 55.47 | 57.42 | 54.63 | 55.15 | 148,451 | -0.60(-1.08%) |
Apr 15, 2015 | 57.16 | 57.29 | 53.87 | 55.75 | 388,598 | -0.59(-1.05%) |
Apr 14, 2015 | 55.33 | 57.35 | 52.57 | 56.34 | 555,606 | +0.92(+1.66%) |
Apr 13, 2015 | 48.89 | 56.04 | 48.89 | 55.42 | 439,889 | +6.11(+12.39%) |
Apr 10, 2015 | 50.51 | 52.50 | 48.25 | 49.31 | 236,559 | -0.21(-0.42%) |
Apr 09, 2015 | 47.27 | 50.12 | 45.83 | 49.52 | 733,032 | +2.71(+5.79%) |
Apr 08, 2015 | 47.60 | 48.86 | 46.48 | 46.81 | 99,890 | -0.49(-1.04%) |
Apr 07, 2015 | 46.73 | 49.64 | 45.02 | 47.30 | 292,755 | +0.32(+0.68%) |
Apr 06, 2015 | 48.33 | 48.68 | 45.76 | 46.98 | 391,773 | -1.49(-3.07%) |
Apr 02, 2015 | 47.13 | 48.47 | 48.47 | 48.47 | 462,400 | +2.00(+4.30%) |
Apr 01, 2015 | 42.05 | 47.99 | 41.08 | 46.47 | 714,103 | +4.58(+10.93%) |
Mar 31, 2015 | 40.93 | 43.49 | 40.60 | 41.89 | 597,791 | +1.37(+3.38%) |
Mar 30, 2015 | 39.45 | 41.00 | 37.49 | 40.52 | 326,334 | +0.84(+2.12%) |
Mar 27, 2015 | 40.00 | 41.22 | 39.05 | 39.68 | 234,202 | -0.13(-0.34%) |
Mar 26, 2015 | 39.25 | 40.79 | 36.75 | 39.81 | 302,678 | +0.54(+1.39%) |
Mar 25, 2015 | 40.55 | 42.78 | 38.01 | 39.27 | 385,638 | -1.67(-4.08%) |
Mar 24, 2015 | 42.40 | 45.75 | 40.68 | 40.94 | 398,369 | -1.38(-3.26%) |
Mar 23, 2015 | 40.98 | 42.67 | 40.59 | 42.32 | 216,070 | +1.32(+3.22%) |
Mar 20, 2015 | 41.11 | 41.92 | 39.60 | 41.00 | 376,586 | -0.11(-0.27%) |
Mar 19, 2015 | 42.22 | 42.94 | 40.62 | 41.11 | 337,692 | -1.06(-2.51%) |
Mar 18, 2015 | 42.26 | 42.99 | 41.27 | 42.17 | 332,515 | +0.10(+0.24%) |
Mar 17, 2015 | 43.25 | 43.43 | 41.58 | 42.07 | 1,103,759 | +0.01(+0.02%) |
Mar 16, 2015 | 46.98 | 47.43 | 41.38 | 42.06 | 454,853 | -4.03(-8.74%) |
Mar 13, 2015 | 46.11 | 48.87 | 44.29 | 46.09 | 517,259 | +0.72(+1.59%) |
Mar 12, 2015 | 38.79 | 45.75 | 38.00 | 45.37 | 494,709 | +6.85(+17.78%) |
Mar 11, 2015 | 36.80 | 38.95 | 35.86 | 38.52 | 189,270 | +1.82(+4.96%) |
Mar 10, 2015 | 36.72 | 37.39 | 36.28 | 36.70 | 235,286 | -0.25(-0.68%) |
Mar 09, 2015 | 37.00 | 37.91 | 35.60 | 36.95 | 248,538 | -0.68(-1.81%) |
Mar 06, 2015 | 38.24 | 39.87 | 37.02 | 37.63 | 264,515 | -0.37(-0.97%) |
Mar 05, 2015 | 38.02 | 40.13 | 37.54 | 38.00 | 257,121 | +0.28(+0.74%) |
Mar 04, 2015 | 36.61 | 38.20 | 36.04 | 37.72 | 185,854 | +1.03(+2.81%) |
Mar 03, 2015 | 37.76 | 38.73 | 35.68 | 36.69 | 176,551 | -0.99(-2.63%) |