Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 52.69 | 52.95 | 51.23 | 51.27 | 92,851 | -1.74(-3.28%) |
Apr 29, 2015 | 52.86 | 53.38 | 52.78 | 53.00 | 87,951 | -0.14(-0.27%) |
Apr 28, 2015 | 54.03 | 54.09 | 53.05 | 53.15 | 107,526 | -0.66(-1.23%) |
Apr 27, 2015 | 53.78 | 55.30 | 53.25 | 53.81 | 109,798 | +0.37(+0.69%) |
Apr 24, 2015 | 50.44 | 53.66 | 50.13 | 53.44 | 155,615 | +3.25(+6.47%) |
Apr 23, 2015 | 48.62 | 50.59 | 48.35 | 50.20 | 65,256 | +1.71(+3.53%) |
Apr 22, 2015 | 48.56 | 48.88 | 48.04 | 48.49 | 77,748 | -0.22(-0.46%) |
Apr 21, 2015 | 47.62 | 48.91 | 47.35 | 48.71 | 70,489 | +1.37(+2.90%) |
Apr 20, 2015 | 47.22 | 47.52 | 46.72 | 47.34 | 53,884 | +0.31(+0.66%) |
Apr 17, 2015 | 47.18 | 47.35 | 46.90 | 47.03 | 30,789 | -0.71(-1.48%) |
Apr 16, 2015 | 47.53 | 47.87 | 47.08 | 47.74 | 36,458 | +0.21(+0.44%) |
Apr 15, 2015 | 47.53 | 47.68 | 47.14 | 47.53 | 98,450 | +0.05(+0.11%) |
Apr 14, 2015 | 47.60 | 47.75 | 47.41 | 47.48 | 36,661 | +0.11(+0.23%) |
Apr 13, 2015 | 47.59 | 47.98 | 47.27 | 47.37 | 76,771 | -0.51(-1.07%) |
Apr 10, 2015 | 48.17 | 48.17 | 47.84 | 47.88 | 43,942 | -0.26(-0.54%) |
Apr 09, 2015 | 48.40 | 48.42 | 47.74 | 48.14 | 66,373 | -0.33(-0.68%) |
Apr 08, 2015 | 48.62 | 48.81 | 48.13 | 48.47 | 73,564 | -0.02(-0.04%) |
Apr 07, 2015 | 48.17 | 48.49 | 48.05 | 48.49 | 52,415 | +0.19(+0.39%) |
Apr 06, 2015 | 48.15 | 48.81 | 48.15 | 48.31 | 53,021 | -0.03(-0.06%) |
Apr 02, 2015 | 48.10 | 48.34 | 48.34 | 48.34 | 32,846 | +0.37(+0.77%) |
Apr 01, 2015 | 47.38 | 48.27 | 47.38 | 47.97 | 58,641 | +0.68(+1.43%) |
Mar 31, 2015 | 47.67 | 47.91 | 47.15 | 47.29 | 149,441 | -0.53(-1.10%) |
Mar 30, 2015 | 47.71 | 47.92 | 47.48 | 47.82 | 86,719 | +0.22(+0.45%) |
Mar 27, 2015 | 47.05 | 47.69 | 46.83 | 47.60 | 96,482 | +0.43(+0.92%) |
Mar 26, 2015 | 47.46 | 47.59 | 46.62 | 47.17 | 44,772 | -0.72(-1.51%) |
Mar 25, 2015 | 48.02 | 48.29 | 47.08 | 47.89 | 72,390 | -0.28(-0.58%) |
Mar 24, 2015 | 47.39 | 48.44 | 47.33 | 48.17 | 55,930 | +0.87(+1.83%) |
Mar 23, 2015 | 47.59 | 47.85 | 47.15 | 47.30 | 53,762 | -0.04(-0.08%) |
Mar 20, 2015 | 46.52 | 47.61 | 46.34 | 47.34 | 84,324 | +0.97(+2.10%) |
Mar 19, 2015 | 47.06 | 47.22 | 46.09 | 46.37 | 108,676 | -0.96(-2.03%) |
Mar 18, 2015 | 45.72 | 47.69 | 45.34 | 47.33 | 148,767 | +1.36(+2.95%) |
Mar 17, 2015 | 44.89 | 46.10 | 44.89 | 45.97 | 74,576 | +0.69(+1.51%) |
Mar 16, 2015 | 45.20 | 45.67 | 45.15 | 45.28 | 69,399 | +0.16(+0.35%) |
Mar 13, 2015 | 45.06 | 45.31 | 44.87 | 45.13 | 73,250 | +0.03(+0.06%) |
Mar 12, 2015 | 45.79 | 45.79 | 44.65 | 45.10 | 73,243 | +0.25(+0.56%) |
Mar 11, 2015 | 43.18 | 45.00 | 43.16 | 44.84 | 93,036 | +1.31(+3.02%) |
Mar 10, 2015 | 44.13 | 44.46 | 43.31 | 43.53 | 76,656 | -0.93(-2.09%) |
Mar 09, 2015 | 44.97 | 45.20 | 44.14 | 44.46 | 63,214 | -0.43(-0.96%) |
Mar 06, 2015 | 45.64 | 45.64 | 44.84 | 44.89 | 92,995 | -1.06(-2.31%) |
Mar 05, 2015 | 47.61 | 47.61 | 45.49 | 45.95 | 102,455 | -1.72(-3.60%) |
Mar 04, 2015 | 47.54 | 48.05 | 46.85 | 47.67 | 89,789 | -0.12(-0.26%) |
Mar 03, 2015 | 47.87 | 48.50 | 47.87 | 47.79 | 123,179 | -0.16(-0.33%) |
Mar 02, 2015 | 48.81 | 48.87 | 47.74 | 47.95 | 50,012 | -0.89(-1.83%) |
Feb 27, 2015 | 48.78 | 48.99 | 48.35 | 48.85 | 78,461 | +0.19(+0.39%) |
Feb 26, 2015 | 48.95 | 48.95 | 48.16 | 48.66 | 49,150 | -0.01(-0.03%) |
Feb 25, 2015 | 48.70 | 48.92 | 48.55 | 48.68 | 55,714 | -0.13(-0.27%) |
Feb 24, 2015 | 47.10 | 48.81 | 47.10 | 48.81 | 74,676 | +1.52(+3.20%) |
Feb 23, 2015 | 47.25 | 47.32 | 46.90 | 47.29 | 48,658 | -0.16(-0.33%) |
Feb 20, 2015 | 46.90 | 47.84 | 46.90 | 47.45 | 37,928 | +0.36(+0.77%) |
Feb 19, 2015 | 46.90 | 47.59 | 46.86 | 47.09 | 39,329 | -0.04(-0.09%) |
Feb 18, 2015 | 48.12 | 48.77 | 46.98 | 47.13 | 63,823 | -1.43(-2.94%) |
Feb 17, 2015 | 47.99 | 48.75 | 47.99 | 48.56 | 33,993 | +0.26(+0.54%) |
Feb 13, 2015 | 48.72 | 48.30 | 48.30 | 48.30 | 40,053 | -0.20(-0.42%) |
Feb 12, 2015 | 47.30 | 48.99 | 47.26 | 48.50 | 53,059 | +1.53(+3.26%) |
Feb 11, 2015 | 48.81 | 48.95 | 46.90 | 46.97 | 79,838 | -2.02(-4.12%) |
Feb 10, 2015 | 49.95 | 49.95 | 48.80 | 48.99 | 54,951 | -0.82(-1.64%) |
Feb 09, 2015 | 49.38 | 50.27 | 49.38 | 49.81 | 49,538 | +0.45(+0.91%) |
Feb 06, 2015 | 49.04 | 49.43 | 48.73 | 49.36 | 53,378 | +0.10(+0.21%) |
Feb 05, 2015 | 48.85 | 49.95 | 48.60 | 49.26 | 82,038 | +0.63(+1.29%) |
Feb 04, 2015 | 47.72 | 49.01 | 47.72 | 48.63 | 63,660 | +0.79(+1.66%) |
Feb 03, 2015 | 48.02 | 49.21 | 47.26 | 47.84 | 97,748 | -0.10(-0.21%) |