Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 59.11 | 60.12 | 56.11 | 56.43 | 314,112 | -3.09(-5.19%) |
Apr 29, 2015 | 58.99 | 61.08 | 58.44 | 59.52 | 310,310 | +0.02(+0.03%) |
Apr 28, 2015 | 63.99 | 65.43 | 58.00 | 59.50 | 499,091 | -4.39(-6.87%) |
Apr 27, 2015 | 69.86 | 70.69 | 63.56 | 63.89 | 465,336 | -5.76(-8.27%) |
Apr 24, 2015 | 68.90 | 70.47 | 68.30 | 69.65 | 191,130 | +0.75(+1.09%) |
Apr 23, 2015 | 67.37 | 69.86 | 67.02 | 68.90 | 290,495 | +1.94(+2.90%) |
Apr 22, 2015 | 64.00 | 69.67 | 63.88 | 66.96 | 418,503 | +2.74(+4.27%) |
Apr 21, 2015 | 63.28 | 64.36 | 61.03 | 64.22 | 254,711 | +1.63(+2.60%) |
Apr 20, 2015 | 63.35 | 63.35 | 60.50 | 62.59 | 96,560 | -0.36(-0.57%) |
Apr 17, 2015 | 64.70 | 65.07 | 62.00 | 62.95 | 276,772 | -2.05(-3.15%) |
Apr 16, 2015 | 64.64 | 65.42 | 64.14 | 65.00 | 315,731 | +0.73(+1.14%) |
Apr 15, 2015 | 63.44 | 64.49 | 62.09 | 64.27 | 195,110 | +1.22(+1.93%) |
Apr 14, 2015 | 63.17 | 64.68 | 62.34 | 63.05 | 180,698 | +0.15(+0.24%) |
Apr 13, 2015 | 62.00 | 63.75 | 62.00 | 62.90 | 289,417 | +0.76(+1.22%) |
Apr 10, 2015 | 60.33 | 62.29 | 59.61 | 62.14 | 165,066 | +2.07(+3.45%) |
Apr 09, 2015 | 60.14 | 60.32 | 57.74 | 60.07 | 148,901 | +0.12(+0.20%) |
Apr 08, 2015 | 58.02 | 60.99 | 58.02 | 59.95 | 189,314 | +1.47(+2.51%) |
Apr 07, 2015 | 58.74 | 60.73 | 58.37 | 58.48 | 310,544 | -0.32(-0.54%) |
Apr 06, 2015 | 61.61 | 62.35 | 57.82 | 58.80 | 272,728 | -3.40(-5.47%) |
Apr 02, 2015 | 61.63 | 62.20 | 62.20 | 62.20 | 303,100 | +0.81(+1.32%) |
Apr 01, 2015 | 63.00 | 63.66 | 59.23 | 61.39 | 430,415 | -0.70(-1.13%) |
Mar 31, 2015 | 61.87 | 65.35 | 60.33 | 62.09 | 929,132 | +1.14(+1.87%) |
Mar 30, 2015 | 56.68 | 61.05 | 56.16 | 60.95 | 338,523 | +4.39(+7.76%) |
Mar 27, 2015 | 54.03 | 57.36 | 54.03 | 56.56 | 310,032 | +2.39(+4.41%) |
Mar 26, 2015 | 56.21 | 56.48 | 52.03 | 54.17 | 498,652 | -2.46(-4.34%) |
Mar 25, 2015 | 64.45 | 64.45 | 55.86 | 56.63 | 638,925 | -1.74(-2.98%) |
Mar 24, 2015 | 60.46 | 61.25 | 58.06 | 58.37 | 233,211 | -1.59(-2.65%) |
Mar 23, 2015 | 61.53 | 61.53 | 56.88 | 59.96 | 296,014 | -2.10(-3.38%) |
Mar 20, 2015 | 63.45 | 64.19 | 60.49 | 62.06 | 585,405 | -0.83(-1.32%) |
Mar 19, 2015 | 60.43 | 64.99 | 60.24 | 62.89 | 466,035 | +1.97(+3.23%) |
Mar 18, 2015 | 61.45 | 62.71 | 59.05 | 60.92 | 433,216 | -1.29(-2.07%) |
Mar 17, 2015 | 58.74 | 62.68 | 58.71 | 62.21 | 499,593 | +3.27(+5.55%) |
Mar 16, 2015 | 58.30 | 59.31 | 57.80 | 58.94 | 399,429 | +1.71(+2.99%) |
Mar 13, 2015 | 56.79 | 58.18 | 55.03 | 57.23 | 253,354 | +0.40(+0.70%) |
Mar 12, 2015 | 56.89 | 57.45 | 55.54 | 56.83 | 285,850 | +0.25(+0.44%) |
Mar 11, 2015 | 56.30 | 58.00 | 55.91 | 56.58 | 199,664 | -0.04(-0.07%) |
Mar 10, 2015 | 56.41 | 58.17 | 55.45 | 56.62 | 185,597 | -0.57(-1.00%) |
Mar 09, 2015 | 59.73 | 60.00 | 55.39 | 57.19 | 252,442 | -2.06(-3.48%) |
Mar 06, 2015 | 59.28 | 61.48 | 58.51 | 59.25 | 594,613 | +0.03(+0.05%) |
Mar 05, 2015 | 57.76 | 60.00 | 56.48 | 59.22 | 304,073 | +2.45(+4.32%) |
Mar 04, 2015 | 55.13 | 57.49 | 54.08 | 56.77 | 120,103 | +1.04(+1.87%) |
Mar 03, 2015 | 57.04 | 57.04 | 54.90 | 55.73 | 167,321 | -1.66(-2.89%) |
Mar 02, 2015 | 54.46 | 58.27 | 54.46 | 57.39 | 295,911 | +3.12(+5.75%) |
Feb 27, 2015 | 56.11 | 56.46 | 53.58 | 54.27 | 273,542 | -2.15(-3.81%) |
Feb 26, 2015 | 55.84 | 56.58 | 53.83 | 56.42 | 153,047 | +0.67(+1.20%) |
Feb 25, 2015 | 53.59 | 55.98 | 52.69 | 55.75 | 269,702 | +2.16(+4.03%) |
Feb 24, 2015 | 55.71 | 56.38 | 52.64 | 53.59 | 198,244 | -2.10(-3.77%) |
Feb 23, 2015 | 55.58 | 56.54 | 55.00 | 55.69 | 172,310 | +0.12(+0.22%) |
Feb 20, 2015 | 55.42 | 56.09 | 54.97 | 55.57 | 199,040 | +0.19(+0.34%) |
Feb 19, 2015 | 55.46 | 55.54 | 54.67 | 55.38 | 226,942 | -0.07(-0.13%) |
Feb 18, 2015 | 54.10 | 55.70 | 53.61 | 55.45 | 342,994 | +0.97(+1.78%) |
Feb 17, 2015 | 54.20 | 55.00 | 53.42 | 54.48 | 134,746 | +0.38(+0.70%) |
Feb 13, 2015 | 54.25 | 54.10 | 54.10 | 54.10 | 208,600 | +0.12(+0.22%) |
Feb 12, 2015 | 53.43 | 54.39 | 52.13 | 53.98 | 202,684 | +0.97(+1.83%) |
Feb 11, 2015 | 54.37 | 54.99 | 52.73 | 53.01 | 333,780 | -0.64(-1.19%) |
Feb 10, 2015 | 53.20 | 54.45 | 52.23 | 53.65 | 265,700 | +1.14(+2.17%) |
Feb 09, 2015 | 53.40 | 54.09 | 52.25 | 52.51 | 337,865 | -0.89(-1.67%) |
Feb 06, 2015 | 55.17 | 55.50 | 53.21 | 53.40 | 691,385 | -1.59(-2.89%) |
Feb 05, 2015 | 54.44 | 55.05 | 52.80 | 54.99 | 1,570,075 | -0.24(-0.43%) |
Feb 04, 2015 | 55.83 | 56.19 | 49.08 | 55.23 | 609,058 | -2.35(-4.08%) |
Feb 03, 2015 | 57.33 | 57.97 | 55.55 | 57.58 | 179,237 | +0.84(+1.48%) |