Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 63.39 | 65.98 | 54.53 | 55.03 | 726,391 | -6.72(-10.88%) |
Apr 29, 2015 | 61.54 | 61.96 | 60.75 | 61.75 | 172,190 | +0.00(+0.00%) |
Apr 28, 2015 | 61.35 | 61.78 | 60.75 | 61.75 | 211,029 | +0.63(+1.03%) |
Apr 27, 2015 | 60.80 | 61.54 | 59.91 | 61.12 | 188,148 | +0.21(+0.34%) |
Apr 24, 2015 | 60.79 | 61.05 | 60.22 | 60.91 | 83,518 | +0.18(+0.30%) |
Apr 23, 2015 | 59.58 | 60.74 | 59.39 | 60.73 | 145,860 | +0.79(+1.32%) |
Apr 22, 2015 | 59.73 | 60.78 | 58.29 | 59.94 | 87,131 | +0.03(+0.05%) |
Apr 21, 2015 | 60.34 | 60.34 | 59.55 | 59.91 | 104,362 | -0.08(-0.13%) |
Apr 20, 2015 | 60.09 | 60.67 | 59.29 | 59.99 | 138,150 | +0.10(+0.17%) |
Apr 17, 2015 | 58.35 | 60.80 | 57.75 | 59.89 | 235,163 | +0.89(+1.51%) |
Apr 16, 2015 | 58.47 | 59.02 | 58.24 | 59.00 | 101,950 | +0.31(+0.53%) |
Apr 15, 2015 | 56.88 | 58.71 | 56.72 | 58.69 | 134,346 | +1.83(+3.22%) |
Apr 14, 2015 | 56.94 | 57.00 | 56.50 | 56.86 | 64,799 | +0.08(+0.14%) |
Apr 13, 2015 | 56.47 | 57.00 | 56.41 | 56.78 | 73,237 | +0.18(+0.32%) |
Apr 10, 2015 | 57.20 | 57.22 | 56.41 | 56.60 | 58,965 | -0.39(-0.68%) |
Apr 09, 2015 | 57.39 | 57.92 | 56.44 | 56.99 | 98,320 | -0.24(-0.42%) |
Apr 08, 2015 | 58.49 | 58.69 | 56.67 | 57.23 | 162,434 | -0.87(-1.50%) |
Apr 07, 2015 | 57.01 | 58.51 | 56.96 | 58.10 | 191,859 | +1.24(+2.18%) |
Apr 06, 2015 | 55.48 | 56.89 | 55.48 | 56.86 | 177,548 | +1.00(+1.79%) |
Apr 02, 2015 | 56.00 | 55.86 | 55.86 | 55.86 | 89,300 | -0.01(-0.02%) |
Apr 01, 2015 | 56.05 | 56.30 | 54.91 | 55.87 | 136,676 | -0.14(-0.25%) |
Mar 31, 2015 | 55.89 | 56.12 | 55.48 | 56.01 | 134,241 | -0.05(-0.09%) |
Mar 30, 2015 | 55.77 | 56.17 | 55.58 | 56.06 | 95,708 | +0.14(+0.25%) |
Mar 27, 2015 | 55.95 | 56.30 | 55.46 | 55.92 | 87,471 | -0.17(-0.30%) |
Mar 26, 2015 | 55.93 | 56.40 | 55.04 | 56.09 | 114,064 | -0.03(-0.05%) |
Mar 25, 2015 | 56.09 | 56.49 | 55.36 | 56.12 | 174,450 | -0.11(-0.20%) |
Mar 24, 2015 | 57.49 | 57.98 | 55.44 | 56.23 | 151,091 | -1.41(-2.45%) |
Mar 23, 2015 | 55.68 | 57.71 | 54.84 | 57.64 | 298,102 | +1.74(+3.11%) |
Mar 20, 2015 | 56.49 | 56.77 | 55.50 | 55.90 | 179,688 | -0.38(-0.68%) |
Mar 19, 2015 | 56.37 | 57.86 | 55.55 | 56.28 | 154,691 | -0.27(-0.48%) |
Mar 18, 2015 | 54.63 | 56.69 | 54.40 | 56.55 | 213,240 | +1.67(+3.04%) |
Mar 17, 2015 | 54.38 | 55.48 | 53.92 | 54.88 | 207,631 | +0.49(+0.90%) |
Mar 16, 2015 | 54.59 | 54.80 | 54.10 | 54.39 | 150,071 | +0.15(+0.28%) |
Mar 13, 2015 | 54.24 | 54.59 | 53.86 | 54.24 | 179,076 | -0.18(-0.33%) |
Mar 12, 2015 | 54.26 | 55.31 | 54.07 | 54.42 | 201,366 | +0.42(+0.78%) |
Mar 11, 2015 | 50.96 | 54.19 | 50.92 | 54.00 | 233,222 | +3.37(+6.66%) |
Mar 10, 2015 | 50.94 | 52.14 | 50.46 | 50.63 | 153,985 | -1.17(-2.26%) |
Mar 09, 2015 | 51.06 | 52.44 | 51.06 | 51.80 | 172,583 | +0.69(+1.35%) |
Mar 06, 2015 | 51.70 | 52.99 | 50.44 | 51.11 | 138,751 | -0.92(-1.77%) |
Mar 05, 2015 | 52.98 | 52.98 | 51.94 | 52.03 | 194,247 | -0.36(-0.69%) |
Mar 04, 2015 | 52.99 | 52.42 | 52.42 | 52.39 | 119,211 | -0.03(-0.06%) |
Mar 03, 2015 | 52.72 | 52.99 | 51.62 | 52.42 | 181,173 | -0.49(-0.93%) |
Mar 02, 2015 | 52.98 | 53.47 | 52.15 | 52.91 | 278,869 | -0.13(-0.25%) |
Feb 27, 2015 | 51.29 | 53.17 | 51.29 | 53.04 | 306,995 | +0.88(+1.69%) |
Feb 26, 2015 | 47.21 | 52.32 | 47.21 | 52.16 | 481,014 | +5.16(+10.98%) |
Feb 25, 2015 | 46.02 | 48.80 | 45.75 | 47.00 | 252,797 | +2.93(+6.65%) |
Feb 24, 2015 | 43.50 | 44.21 | 43.22 | 44.07 | 178,457 | +0.52(+1.19%) |
Feb 23, 2015 | 43.64 | 44.00 | 43.31 | 43.55 | 109,429 | -0.29(-0.66%) |
Feb 20, 2015 | 43.95 | 44.04 | 43.25 | 43.84 | 86,636 | -0.06(-0.14%) |
Feb 19, 2015 | 43.71 | 44.04 | 43.50 | 43.90 | 67,318 | +0.10(+0.23%) |
Feb 18, 2015 | 43.39 | 43.87 | 43.15 | 43.80 | 126,271 | +0.47(+1.08%) |
Feb 17, 2015 | 42.87 | 43.63 | 42.60 | 43.33 | 106,431 | +0.41(+0.96%) |
Feb 13, 2015 | 42.99 | 42.92 | 42.92 | 42.92 | 121,300 | +0.40(+0.94%) |
Feb 12, 2015 | 40.32 | 42.63 | 40.20 | 42.52 | 147,248 | +2.33(+5.80%) |
Feb 11, 2015 | 40.28 | 40.62 | 39.98 | 40.19 | 102,140 | -0.32(-0.79%) |
Feb 10, 2015 | 40.93 | 40.98 | 40.01 | 40.51 | 91,061 | +0.21(+0.52%) |
Feb 09, 2015 | 41.96 | 41.96 | 40.20 | 40.30 | 69,231 | -0.96(-2.33%) |
Feb 06, 2015 | 42.22 | 42.94 | 40.99 | 41.26 | 141,352 | -0.75(-1.79%) |
Feb 05, 2015 | 41.92 | 43.01 | 41.82 | 42.01 | 182,228 | -0.34(-0.80%) |
Feb 04, 2015 | 42.41 | 42.91 | 42.01 | 42.35 | 109,112 | -0.33(-0.77%) |
Feb 03, 2015 | 41.59 | 43.04 | 41.15 | 42.68 | 175,920 | +1.12(+2.69%) |