Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 53.11 | 54.08 | 50.32 | 50.97 | 929,171 | -2.48(-4.64%) |
Apr 29, 2015 | 53.69 | 55.30 | 53.15 | 53.45 | 499,090 | -0.74(-1.37%) |
Apr 28, 2015 | 55.01 | 55.76 | 52.80 | 54.19 | 730,776 | -0.57(-1.04%) |
Apr 27, 2015 | 60.10 | 60.50 | 54.50 | 54.76 | 896,019 | -5.25(-8.75%) |
Apr 24, 2015 | 60.60 | 60.74 | 59.74 | 60.01 | 245,908 | -0.34(-0.56%) |
Apr 23, 2015 | 57.65 | 60.84 | 57.30 | 60.35 | 844,383 | +2.67(+4.63%) |
Apr 22, 2015 | 57.21 | 57.88 | 56.34 | 57.68 | 332,509 | +0.47(+0.82%) |
Apr 21, 2015 | 57.97 | 58.28 | 57.07 | 57.21 | 398,215 | -0.47(-0.81%) |
Apr 20, 2015 | 57.47 | 58.24 | 56.18 | 57.68 | 366,169 | +0.46(+0.80%) |
Apr 17, 2015 | 57.58 | 57.87 | 56.59 | 57.22 | 409,882 | -0.94(-1.62%) |
Apr 16, 2015 | 57.21 | 58.30 | 57.21 | 58.16 | 278,414 | +0.78(+1.36%) |
Apr 15, 2015 | 57.34 | 58.05 | 56.87 | 57.38 | 484,919 | +0.04(+0.07%) |
Apr 14, 2015 | 58.47 | 58.99 | 57.08 | 57.34 | 467,661 | -1.16(-1.98%) |
Apr 13, 2015 | 57.74 | 59.55 | 57.37 | 58.50 | 942,101 | +1.15(+2.01%) |
Apr 10, 2015 | 57.61 | 58.14 | 56.86 | 57.35 | 662,725 | +0.03(+0.05%) |
Apr 09, 2015 | 57.80 | 58.85 | 56.41 | 57.32 | 727,759 | -0.27(-0.47%) |
Apr 08, 2015 | 55.74 | 58.10 | 55.48 | 57.59 | 432,130 | +1.70(+3.04%) |
Apr 07, 2015 | 55.00 | 56.51 | 54.76 | 55.89 | 458,272 | +0.89(+1.62%) |
Apr 06, 2015 | 54.10 | 55.32 | 54.05 | 55.00 | 708,043 | +1.04(+1.93%) |
Apr 02, 2015 | 56.43 | 53.96 | 53.96 | 53.96 | 600,700 | -2.40(-4.26%) |
Apr 01, 2015 | 54.45 | 56.57 | 53.00 | 56.36 | 787,147 | +1.70(+3.11%) |
Mar 31, 2015 | 55.82 | 56.71 | 54.39 | 54.66 | 709,514 | -1.52(-2.71%) |
Mar 30, 2015 | 57.91 | 59.29 | 55.94 | 56.18 | 838,804 | -1.11(-1.94%) |
Mar 27, 2015 | 55.23 | 58.05 | 55.09 | 57.29 | 800,664 | +2.10(+3.81%) |
Mar 26, 2015 | 52.61 | 55.55 | 51.83 | 55.19 | 1,156,024 | +1.18(+2.18%) |
Mar 25, 2015 | 56.90 | 57.64 | 53.48 | 54.01 | 1,364,152 | -2.89(-5.08%) |
Mar 24, 2015 | 56.99 | 58.10 | 56.26 | 56.90 | 982,316 | -0.17(-0.30%) |
Mar 23, 2015 | 58.00 | 58.00 | 56.42 | 57.07 | 543,299 | -1.13(-1.94%) |
Mar 20, 2015 | 58.61 | 58.61 | 57.14 | 58.20 | 1,070,625 | -0.04(-0.07%) |
Mar 19, 2015 | 57.80 | 59.03 | 57.48 | 58.24 | 851,525 | +0.56(+0.97%) |
Mar 18, 2015 | 55.27 | 58.61 | 55.27 | 57.68 | 1,618,164 | +1.88(+3.37%) |
Mar 17, 2015 | 56.24 | 56.80 | 54.01 | 55.80 | 1,111,311 | +0.03(+0.05%) |
Mar 16, 2015 | 55.44 | 55.92 | 54.41 | 55.77 | 1,443,042 | +0.77(+1.40%) |
Mar 13, 2015 | 54.41 | 55.97 | 54.13 | 55.00 | 752,237 | +0.86(+1.59%) |
Mar 12, 2015 | 53.38 | 54.51 | 53.04 | 54.14 | 1,230,084 | +1.09(+2.05%) |
Mar 11, 2015 | 52.33 | 53.55 | 52.05 | 53.05 | 556,918 | +0.27(+0.51%) |
Mar 10, 2015 | 51.41 | 53.25 | 50.55 | 52.78 | 1,092,520 | +0.99(+1.91%) |
Mar 09, 2015 | 52.61 | 52.92 | 51.01 | 51.79 | 751,613 | +0.21(+0.41%) |
Mar 06, 2015 | 51.50 | 52.14 | 50.54 | 51.58 | 930,244 | +0.19(+0.37%) |
Mar 05, 2015 | 50.50 | 52.38 | 50.50 | 51.39 | 1,401,960 | +0.70(+1.38%) |
Mar 04, 2015 | 49.22 | 51.50 | 49.16 | 50.69 | 1,026,354 | +1.53(+3.11%) |
Mar 03, 2015 | 47.95 | 50.25 | 47.88 | 49.16 | 1,821,683 | -0.54(-1.09%) |
Mar 02, 2015 | 48.31 | 49.81 | 48.24 | 49.70 | 556,043 | +0.47(+0.95%) |
Feb 27, 2015 | 49.05 | 49.98 | 48.53 | 49.23 | 914,148 | -0.23(-0.47%) |
Feb 26, 2015 | 45.52 | 49.90 | 45.49 | 49.46 | 4,157,423 | +4.39(+9.74%) |
Feb 25, 2015 | 43.41 | 45.14 | 42.39 | 45.07 | 607,149 | +0.89(+2.01%) |
Feb 24, 2015 | 43.83 | 44.40 | 43.23 | 44.18 | 467,948 | +0.25(+0.57%) |
Feb 23, 2015 | 43.02 | 44.73 | 42.97 | 43.93 | 302,163 | +0.89(+2.07%) |
Feb 20, 2015 | 43.26 | 43.69 | 42.81 | 43.04 | 562,483 | -0.21(-0.49%) |
Feb 19, 2015 | 43.75 | 44.25 | 43.11 | 43.25 | 351,965 | -0.69(-1.57%) |
Feb 18, 2015 | 43.25 | 44.23 | 42.45 | 43.94 | 662,776 | +0.41(+0.94%) |
Feb 17, 2015 | 41.52 | 44.00 | 41.51 | 43.53 | 843,223 | +2.04(+4.92%) |
Feb 13, 2015 | 40.68 | 41.49 | 41.49 | 41.49 | 537,900 | +0.23(+0.56%) |
Feb 12, 2015 | 40.25 | 41.47 | 39.72 | 41.26 | 795,116 | +1.21(+3.02%) |
Feb 11, 2015 | 40.92 | 40.92 | 39.48 | 40.05 | 1,018,235 | -0.83(-2.03%) |
Feb 10, 2015 | 40.00 | 41.50 | 38.25 | 40.88 | 1,188,468 | +0.08(+0.20%) |
Feb 09, 2015 | 41.46 | 42.00 | 40.79 | 40.80 | 546,468 | -0.69(-1.66%) |
Feb 06, 2015 | 41.90 | 42.11 | 41.43 | 41.49 | 578,403 | -0.25(-0.60%) |
Feb 05, 2015 | 41.76 | 42.59 | 41.60 | 41.74 | 304,930 | +0.24(+0.58%) |
Feb 04, 2015 | 42.08 | 42.19 | 40.72 | 41.50 | 551,618 | -0.92(-2.17%) |
Feb 03, 2015 | 42.47 | 43.72 | 41.50 | 42.42 | 472,793 | -0.05(-0.12%) |