Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 59.59 | 62.14 | 59.33 | 61.10 | 1,075,454 | +1.18(+1.97%) |
May 28, 2015 | 60.12 | 60.86 | 59.38 | 59.92 | 507,120 | -0.65(-1.07%) |
May 27, 2015 | 60.17 | 60.80 | 59.69 | 60.57 | 682,521 | +0.76(+1.26%) |
May 26, 2015 | 60.49 | 61.00 | 59.00 | 59.81 | 752,969 | -1.54(-2.50%) |
May 22, 2015 | 61.11 | 61.35 | 61.35 | 61.35 | 596,000 | -0.45(-0.73%) |
May 21, 2015 | 62.50 | 62.99 | 61.06 | 61.80 | 685,630 | -0.30(-0.48%) |
May 20, 2015 | 62.41 | 62.98 | 61.23 | 62.10 | 770,677 | -0.65(-1.04%) |
May 19, 2015 | 60.64 | 63.04 | 60.64 | 62.75 | 1,348,142 | +2.28(+3.77%) |
May 18, 2015 | 59.77 | 61.17 | 59.50 | 60.47 | 866,401 | +0.47(+0.78%) |
May 15, 2015 | 56.37 | 60.40 | 56.37 | 60.00 | 704,954 | +0.00(+0.00%) |
May 14, 2015 | 58.74 | 60.02 | 57.32 | 60.00 | 879,242 | +1.49(+2.55%) |
May 13, 2015 | 58.89 | 59.73 | 58.06 | 58.51 | 800,301 | -0.22(-0.37%) |
May 12, 2015 | 59.27 | 60.25 | 58.46 | 58.73 | 933,082 | -0.78(-1.31%) |
May 11, 2015 | 59.21 | 60.37 | 59.21 | 59.51 | 1,243,862 | +0.26(+0.44%) |
May 08, 2015 | 57.51 | 60.57 | 57.51 | 59.25 | 1,667,783 | +2.52(+4.44%) |
May 07, 2015 | 55.84 | 56.86 | 55.16 | 56.73 | 977,428 | +0.93(+1.67%) |
May 06, 2015 | 55.87 | 56.95 | 54.94 | 55.80 | 937,821 | +0.06(+0.11%) |
May 05, 2015 | 57.27 | 57.27 | 55.43 | 55.74 | 1,253,798 | -1.87(-3.25%) |
May 04, 2015 | 59.10 | 60.24 | 56.80 | 57.61 | 1,612,986 | -1.49(-2.52%) |
May 01, 2015 | 55.79 | 59.17 | 55.42 | 59.10 | 1,685,195 | +3.73(+6.74%) |
Apr 30, 2015 | 57.93 | 58.73 | 54.54 | 55.37 | 1,495,288 | -1.93(-3.37%) |
Apr 29, 2015 | 57.16 | 58.31 | 56.44 | 57.30 | 1,661,787 | +0.14(+0.24%) |
Apr 28, 2015 | 58.39 | 59.99 | 56.17 | 57.16 | 1,406,035 | -0.99(-1.70%) |
Apr 27, 2015 | 62.96 | 63.02 | 57.89 | 58.15 | 1,597,926 | -4.11(-6.60%) |
Apr 24, 2015 | 63.45 | 63.87 | 62.20 | 62.26 | 524,127 | -1.19(-1.88%) |
Apr 23, 2015 | 62.35 | 63.60 | 62.15 | 63.45 | 896,222 | +0.85(+1.36%) |
Apr 22, 2015 | 62.84 | 63.71 | 62.28 | 62.60 | 546,411 | -0.24(-0.38%) |
Apr 21, 2015 | 61.85 | 63.00 | 61.34 | 62.84 | 646,975 | +1.14(+1.85%) |
Apr 20, 2015 | 63.07 | 63.09 | 61.11 | 61.70 | 621,232 | -1.09(-1.74%) |
Apr 17, 2015 | 63.09 | 63.90 | 62.09 | 62.79 | 1,603,797 | -0.89(-1.40%) |
Apr 16, 2015 | 62.65 | 64.10 | 62.26 | 63.68 | 646,875 | +0.85(+1.35%) |
Apr 15, 2015 | 62.71 | 63.40 | 62.02 | 62.83 | 1,110,323 | +0.21(+0.34%) |
Apr 14, 2015 | 64.34 | 65.36 | 62.10 | 62.62 | 1,018,599 | -1.95(-3.02%) |
Apr 13, 2015 | 63.73 | 65.37 | 63.64 | 64.57 | 1,160,848 | +1.05(+1.65%) |
Apr 10, 2015 | 62.67 | 63.87 | 62.28 | 63.52 | 987,893 | +0.96(+1.53%) |
Apr 09, 2015 | 63.19 | 63.98 | 61.51 | 62.56 | 949,987 | -0.64(-1.01%) |
Apr 08, 2015 | 60.61 | 63.29 | 60.14 | 63.20 | 1,457,114 | +2.48(+4.08%) |
Apr 07, 2015 | 61.43 | 62.05 | 60.11 | 60.72 | 1,106,497 | +0.63(+1.05%) |
Apr 06, 2015 | 60.13 | 61.47 | 59.91 | 60.09 | 1,926,850 | -0.01(-0.02%) |
Apr 02, 2015 | 61.45 | 60.10 | 60.10 | 60.10 | 1,534,400 | -0.84(-1.38%) |
Apr 01, 2015 | 61.22 | 61.22 | 58.22 | 60.94 | 2,687,806 | -0.03(-0.05%) |
Mar 31, 2015 | 62.20 | 62.23 | 60.91 | 60.97 | 1,446,271 | -1.55(-2.48%) |
Mar 30, 2015 | 63.60 | 64.21 | 61.97 | 62.52 | 1,410,414 | -0.81(-1.28%) |
Mar 27, 2015 | 61.33 | 63.56 | 61.33 | 63.33 | 1,436,594 | +0.39(+0.62%) |
Mar 26, 2015 | 62.40 | 63.63 | 61.26 | 62.94 | 1,237,060 | +0.48(+0.77%) |
Mar 25, 2015 | 66.46 | 66.89 | 62.41 | 62.46 | 1,523,047 | -3.82(-5.76%) |
Mar 24, 2015 | 65.22 | 67.05 | 65.22 | 66.28 | 1,751,497 | +1.06(+1.63%) |
Mar 23, 2015 | 66.48 | 66.59 | 64.52 | 65.22 | 1,512,183 | -1.98(-2.95%) |
Mar 20, 2015 | 68.70 | 68.79 | 66.00 | 67.20 | 3,529,189 | -0.86(-1.26%) |
Mar 19, 2015 | 67.96 | 68.50 | 66.20 | 68.06 | 1,087,188 | +0.64(+0.96%) |
Mar 18, 2015 | 66.35 | 68.13 | 65.99 | 67.42 | 923,005 | +0.89(+1.33%) |
Mar 17, 2015 | 66.42 | 66.82 | 65.05 | 66.53 | 1,379,972 | -0.04(-0.06%) |
Mar 16, 2015 | 66.65 | 67.46 | 66.28 | 66.57 | 836,236 | +0.18(+0.27%) |
Mar 13, 2015 | 66.50 | 68.23 | 65.55 | 66.39 | 1,217,201 | -0.08(-0.12%) |
Mar 12, 2015 | 65.36 | 66.79 | 65.26 | 66.47 | 1,479,870 | -0.65(-0.97%) |
Mar 11, 2015 | 67.81 | 67.95 | 66.38 | 67.12 | 1,105,911 | -0.20(-0.30%) |
Mar 10, 2015 | 66.92 | 68.59 | 65.71 | 67.32 | 1,269,617 | -0.83(-1.22%) |
Mar 09, 2015 | 68.76 | 68.81 | 67.09 | 68.15 | 1,306,608 | -0.04(-0.06%) |
Mar 06, 2015 | 70.90 | 71.00 | 68.02 | 68.19 | 1,624,588 | -3.03(-4.25%) |
Mar 05, 2015 | 71.36 | 75.17 | 70.80 | 71.22 | 2,109,342 | +0.42(+0.59%) |
Mar 04, 2015 | 72.30 | 72.80 | 70.70 | 70.80 | 1,291,591 | -2.00(-2.75%) |
Mar 03, 2015 | 71.75 | 72.84 | 70.07 | 72.80 | 1,222,445 | +1.33(+1.86%) |