Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 59.53 | 61.48 | 57.20 | 57.27 | 278,639 | -3.69(-6.05%) |
Apr 29, 2015 | 55.75 | 61.28 | 55.64 | 60.96 | 389,125 | +5.32(+9.56%) |
Apr 28, 2015 | 53.57 | 56.69 | 51.47 | 55.64 | 247,738 | +1.71(+3.17%) |
Apr 27, 2015 | 60.03 | 60.94 | 53.60 | 53.93 | 360,289 | -7.46(-12.15%) |
Apr 24, 2015 | 62.36 | 63.00 | 60.02 | 61.39 | 118,275 | -0.66(-1.06%) |
Apr 23, 2015 | 64.95 | 65.85 | 61.85 | 62.05 | 195,413 | -2.74(-4.23%) |
Apr 22, 2015 | 64.75 | 65.53 | 63.83 | 64.79 | 84,258 | -0.25(-0.38%) |
Apr 21, 2015 | 64.34 | 65.91 | 64.34 | 65.04 | 218,724 | +0.96(+1.50%) |
Apr 20, 2015 | 70.36 | 70.96 | 62.85 | 64.08 | 424,636 | -5.89(-8.42%) |
Apr 17, 2015 | 74.14 | 74.97 | 69.53 | 69.97 | 234,672 | -5.35(-7.10%) |
Apr 16, 2015 | 75.75 | 77.03 | 75.09 | 75.32 | 132,960 | -0.82(-1.08%) |
Apr 15, 2015 | 76.39 | 77.54 | 74.21 | 76.14 | 201,597 | +0.53(+0.70%) |
Apr 14, 2015 | 74.63 | 77.18 | 73.03 | 75.61 | 186,278 | +1.23(+1.65%) |
Apr 13, 2015 | 71.42 | 74.82 | 71.03 | 74.38 | 203,452 | +2.56(+3.56%) |
Apr 10, 2015 | 70.98 | 72.10 | 70.22 | 71.82 | 112,397 | +1.30(+1.84%) |
Apr 09, 2015 | 71.59 | 72.44 | 68.83 | 70.52 | 258,543 | -0.77(-1.08%) |
Apr 08, 2015 | 70.87 | 72.00 | 70.09 | 71.29 | 150,011 | +0.41(+0.58%) |
Apr 07, 2015 | 69.74 | 72.00 | 69.30 | 70.88 | 207,263 | +1.58(+2.28%) |
Apr 06, 2015 | 69.23 | 71.91 | 68.00 | 69.30 | 307,031 | -0.70(-1.00%) |
Apr 02, 2015 | 71.00 | 70.00 | 70.00 | 70.00 | 248,400 | -2.05(-2.85%) |
Apr 01, 2015 | 77.79 | 78.48 | 71.00 | 72.05 | 614,574 | -5.45(-7.03%) |
Mar 31, 2015 | 76.43 | 79.50 | 74.26 | 77.50 | 1,884,829 | +3.37(+4.55%) |
Mar 30, 2015 | 69.50 | 74.97 | 68.67 | 74.13 | 482,732 | +5.25(+7.62%) |
Mar 27, 2015 | 65.52 | 69.79 | 65.52 | 68.88 | 313,407 | +3.11(+4.73%) |
Mar 26, 2015 | 66.60 | 67.99 | 63.93 | 65.77 | 179,492 | -0.19(-0.29%) |
Mar 25, 2015 | 66.90 | 67.00 | 63.50 | 65.96 | 387,604 | +0.53(+0.81%) |
Mar 24, 2015 | 65.62 | 68.23 | 64.63 | 65.43 | 247,974 | -0.35(-0.53%) |
Mar 23, 2015 | 69.95 | 70.00 | 63.86 | 65.78 | 284,553 | -4.17(-5.96%) |
Mar 20, 2015 | 73.13 | 74.73 | 67.25 | 69.95 | 845,532 | -4.22(-5.69%) |
Mar 19, 2015 | 77.65 | 77.65 | 73.45 | 74.17 | 446,823 | -2.13(-2.79%) |
Mar 18, 2015 | 72.45 | 77.33 | 70.18 | 76.30 | 372,274 | +4.33(+6.02%) |
Mar 17, 2015 | 69.44 | 72.30 | 67.71 | 71.97 | 177,724 | +3.52(+5.14%) |
Mar 16, 2015 | 67.20 | 71.00 | 64.22 | 68.45 | 414,908 | +2.67(+4.06%) |
Mar 13, 2015 | 61.02 | 67.00 | 61.02 | 65.78 | 230,541 | +4.64(+7.59%) |
Mar 12, 2015 | 59.20 | 61.48 | 58.70 | 61.14 | 125,061 | +2.04(+3.45%) |
Mar 11, 2015 | 59.95 | 62.76 | 58.62 | 59.10 | 288,298 | -1.24(-2.06%) |
Mar 10, 2015 | 59.20 | 60.82 | 58.45 | 60.34 | 205,142 | +0.06(+0.10%) |
Mar 09, 2015 | 57.58 | 61.39 | 57.58 | 60.28 | 179,964 | +2.27(+3.91%) |
Mar 06, 2015 | 58.10 | 59.33 | 55.71 | 58.01 | 205,990 | +0.48(+0.83%) |
Mar 05, 2015 | 54.93 | 59.09 | 54.90 | 57.53 | 217,443 | +3.00(+5.50%) |
Mar 04, 2015 | 54.81 | 55.98 | 55.00 | 54.53 | 202,569 | -0.47(-0.85%) |
Mar 03, 2015 | 58.99 | 59.62 | 54.11 | 55.00 | 237,548 | -3.99(-6.76%) |
Mar 02, 2015 | 58.00 | 60.95 | 58.00 | 58.99 | 164,873 | +1.40(+2.43%) |
Feb 27, 2015 | 61.00 | 63.63 | 57.00 | 57.59 | 312,886 | -2.66(-4.41%) |
Feb 26, 2015 | 57.79 | 61.50 | 57.00 | 60.25 | 558,320 | +4.91(+8.87%) |
Feb 25, 2015 | 57.27 | 58.61 | 55.07 | 55.34 | 123,378 | -2.55(-4.40%) |
Feb 24, 2015 | 59.54 | 59.73 | 54.70 | 57.89 | 289,734 | +1.21(+2.13%) |
Feb 23, 2015 | 52.50 | 57.24 | 52.01 | 56.68 | 207,515 | +5.24(+10.19%) |
Feb 20, 2015 | 47.32 | 53.63 | 47.25 | 51.44 | 157,264 | +3.64(+7.62%) |
Feb 19, 2015 | 47.75 | 48.63 | 46.65 | 47.80 | 154,336 | +1.80(+3.91%) |
Feb 18, 2015 | 46.00 | 46.86 | 44.31 | 46.00 | 123,181 | +0.09(+0.20%) |
Feb 17, 2015 | 47.01 | 47.18 | 45.08 | 45.91 | 93,718 | -0.34(-0.74%) |
Feb 13, 2015 | 45.88 | 46.25 | 46.25 | 46.25 | 56,800 | +0.07(+0.15%) |
Feb 12, 2015 | 47.88 | 48.44 | 45.13 | 46.18 | 79,260 | -1.68(-3.51%) |
Feb 11, 2015 | 46.50 | 48.46 | 45.15 | 47.86 | 200,243 | +1.57(+3.39%) |
Feb 10, 2015 | 46.06 | 47.49 | 43.95 | 46.29 | 57,869 | +0.52(+1.14%) |
Feb 09, 2015 | 45.00 | 47.61 | 44.80 | 45.77 | 183,330 | +0.93(+2.07%) |
Feb 06, 2015 | 43.06 | 46.00 | 42.80 | 44.84 | 108,989 | +2.29(+5.38%) |
Feb 05, 2015 | 42.72 | 45.99 | 42.08 | 42.55 | 202,214 | -0.66(-1.53%) |
Feb 04, 2015 | 45.50 | 45.50 | 40.50 | 43.21 | 275,445 | -2.77(-6.02%) |
Feb 03, 2015 | 46.09 | 46.99 | 44.66 | 45.98 | 248,248 | -0.02(-0.04%) |