Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 62.24 | 62.97 | 61.08 | 62.19 | 1,649,142 | -2.07(-3.22%) |
May 28, 2015 | 64.45 | 65.50 | 63.30 | 64.26 | 1,132,746 | -0.01(-0.02%) |
May 27, 2015 | 62.55 | 64.50 | 62.03 | 64.27 | 892,288 | +1.77(+2.83%) |
May 26, 2015 | 63.95 | 63.95 | 61.00 | 62.50 | 1,014,428 | -1.04(-1.64%) |
May 22, 2015 | 64.93 | 63.54 | 63.54 | 63.54 | 1,681,700 | -1.29(-1.99%) |
May 21, 2015 | 62.76 | 65.00 | 62.76 | 64.83 | 1,472,986 | +1.63(+2.58%) |
May 20, 2015 | 63.12 | 64.25 | 62.58 | 63.20 | 871,064 | +0.04(+0.06%) |
May 19, 2015 | 63.51 | 64.60 | 62.71 | 63.16 | 1,526,809 | -0.06(-0.09%) |
May 18, 2015 | 60.70 | 63.42 | 60.30 | 63.22 | 1,708,123 | +2.99(+4.96%) |
May 15, 2015 | 61.50 | 61.66 | 59.42 | 60.23 | 1,514,631 | -1.27(-2.07%) |
May 14, 2015 | 61.71 | 62.29 | 60.54 | 61.50 | 1,551,130 | +0.20(+0.33%) |
May 13, 2015 | 61.50 | 62.30 | 60.28 | 61.30 | 1,477,874 | +0.53(+0.87%) |
May 12, 2015 | 61.56 | 62.11 | 61.05 | 60.77 | 3,417,691 | -3.55(-5.52%) |
May 11, 2015 | 66.14 | 67.20 | 63.68 | 64.32 | 2,127,375 | -1.81(-2.74%) |
May 08, 2015 | 65.50 | 68.10 | 62.81 | 66.13 | 4,620,227 | +4.66(+7.58%) |
May 07, 2015 | 61.92 | 63.29 | 60.40 | 61.47 | 2,720,046 | -1.21(-1.93%) |
May 06, 2015 | 64.24 | 64.46 | 61.40 | 62.68 | 1,289,655 | -0.41(-0.65%) |
May 05, 2015 | 64.47 | 65.86 | 62.50 | 63.09 | 2,510,504 | -3.72(-5.57%) |
May 04, 2015 | 68.50 | 69.00 | 66.58 | 66.81 | 1,679,456 | -0.11(-0.16%) |
May 01, 2015 | 64.88 | 67.00 | 63.63 | 66.92 | 1,492,677 | +3.97(+6.31%) |
Apr 30, 2015 | 65.61 | 66.76 | 62.76 | 62.95 | 1,335,608 | -3.55(-5.34%) |
Apr 29, 2015 | 64.44 | 66.77 | 63.56 | 66.50 | 1,379,563 | +1.57(+2.42%) |
Apr 28, 2015 | 66.94 | 67.65 | 62.26 | 64.93 | 2,220,234 | -1.69(-2.54%) |
Apr 27, 2015 | 67.87 | 68.64 | 66.30 | 66.62 | 1,254,077 | -0.16(-0.24%) |
Apr 24, 2015 | 67.73 | 67.74 | 65.71 | 66.78 | 1,776,438 | +0.16(+0.24%) |
Apr 23, 2015 | 66.00 | 68.15 | 65.23 | 66.62 | 1,602,117 | +1.09(+1.66%) |
Apr 22, 2015 | 66.30 | 66.99 | 65.23 | 65.53 | 1,484,965 | -0.84(-1.27%) |
Apr 21, 2015 | 65.04 | 66.50 | 64.03 | 66.37 | 2,764,472 | +3.73(+5.95%) |
Apr 20, 2015 | 61.33 | 62.75 | 60.53 | 62.64 | 1,394,323 | +1.94(+3.20%) |
Apr 17, 2015 | 62.11 | 62.84 | 59.28 | 60.70 | 1,919,427 | -0.42(-0.69%) |
Apr 16, 2015 | 61.66 | 63.88 | 60.22 | 61.12 | 2,231,130 | -0.54(-0.88%) |
Apr 15, 2015 | 59.92 | 62.01 | 59.01 | 61.66 | 2,473,711 | +2.95(+5.02%) |
Apr 14, 2015 | 58.27 | 58.92 | 56.87 | 58.71 | 1,137,582 | +0.62(+1.07%) |
Apr 13, 2015 | 58.51 | 59.30 | 57.20 | 58.09 | 1,251,826 | -0.70(-1.19%) |
Apr 10, 2015 | 59.39 | 60.74 | 58.51 | 58.79 | 1,507,806 | -0.31(-0.52%) |
Apr 09, 2015 | 58.75 | 60.00 | 58.00 | 59.10 | 1,398,553 | +0.37(+0.63%) |
Apr 08, 2015 | 61.00 | 62.98 | 58.59 | 58.73 | 4,646,237 | -0.72(-1.21%) |
Apr 07, 2015 | 55.47 | 59.99 | 55.11 | 59.45 | 4,189,263 | +4.47(+8.13%) |
Apr 06, 2015 | 52.59 | 55.30 | 51.16 | 54.98 | 1,778,243 | +1.17(+2.17%) |
Apr 02, 2015 | 56.20 | 53.81 | 53.81 | 53.81 | 2,124,900 | -1.60(-2.89%) |
Apr 01, 2015 | 55.65 | 56.95 | 53.33 | 55.41 | 1,740,674 | -0.16(-0.29%) |
Mar 31, 2015 | 55.51 | 57.48 | 54.15 | 55.57 | 2,377,965 | +0.75(+1.37%) |
Mar 30, 2015 | 53.47 | 55.73 | 53.18 | 54.82 | 1,927,444 | +2.59(+4.96%) |
Mar 27, 2015 | 53.00 | 53.37 | 51.31 | 52.23 | 1,162,026 | -0.64(-1.21%) |
Mar 26, 2015 | 49.62 | 53.05 | 49.05 | 52.87 | 1,751,676 | +2.73(+5.44%) |
Mar 25, 2015 | 53.51 | 54.38 | 50.05 | 50.14 | 1,746,624 | -2.91(-5.49%) |
Mar 24, 2015 | 55.00 | 55.00 | 52.61 | 53.05 | 2,445,001 | -1.84(-3.35%) |
Mar 23, 2015 | 50.79 | 55.03 | 50.79 | 54.89 | 4,833,218 | +6.20(+12.73%) |
Mar 20, 2015 | 50.51 | 51.17 | 48.56 | 48.69 | 1,401,065 | -1.72(-3.41%) |
Mar 19, 2015 | 51.57 | 52.26 | 50.27 | 50.41 | 1,098,233 | -1.16(-2.25%) |
Mar 18, 2015 | 53.06 | 54.19 | 51.54 | 51.57 | 2,376,173 | -1.49(-2.81%) |
Mar 17, 2015 | 50.00 | 53.06 | 49.85 | 53.06 | 2,420,260 | +2.56(+5.07%) |
Mar 16, 2015 | 50.40 | 50.78 | 47.51 | 50.50 | 2,893,158 | +0.46(+0.92%) |
Mar 13, 2015 | 51.99 | 53.20 | 50.04 | 50.04 | 2,073,362 | -1.68(-3.25%) |
Mar 12, 2015 | 51.99 | 53.30 | 50.55 | 51.72 | 8,278,462 | -3.88(-6.98%) |
Mar 11, 2015 | 55.00 | 56.16 | 53.03 | 55.60 | 1,319,628 | +0.90(+1.65%) |
Mar 10, 2015 | 56.68 | 57.55 | 54.00 | 54.70 | 1,610,247 | -3.09(-5.35%) |
Mar 09, 2015 | 60.75 | 60.84 | 57.11 | 57.79 | 1,125,596 | -1.99(-3.33%) |
Mar 06, 2015 | 62.15 | 63.40 | 59.63 | 59.78 | 1,458,416 | -3.09(-4.91%) |
Mar 05, 2015 | 60.30 | 62.90 | 59.72 | 62.87 | 1,532,180 | +3.56(+6.00%) |
Mar 04, 2015 | 57.86 | 61.50 | 58.02 | 59.31 | 1,565,020 | +1.29(+2.22%) |
Mar 03, 2015 | 56.17 | 59.70 | 55.47 | 58.02 | 1,365,449 | +0.28(+0.48%) |