Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 54.47 | 55.15 | 52.07 | 53.00 | 256,702 | -1.80(-3.28%) |
Apr 29, 2015 | 53.57 | 55.30 | 52.30 | 54.80 | 241,640 | +0.81(+1.50%) |
Apr 28, 2015 | 54.58 | 55.23 | 51.11 | 53.99 | 230,922 | -0.59(-1.08%) |
Apr 27, 2015 | 58.57 | 59.36 | 52.92 | 54.58 | 258,367 | -3.99(-6.81%) |
Apr 24, 2015 | 59.94 | 61.38 | 58.28 | 58.57 | 253,496 | -1.37(-2.29%) |
Apr 23, 2015 | 59.82 | 60.41 | 58.09 | 59.94 | 164,676 | +0.44(+0.74%) |
Apr 22, 2015 | 62.40 | 63.77 | 59.44 | 59.50 | 259,708 | -2.56(-4.13%) |
Apr 21, 2015 | 61.00 | 62.26 | 60.31 | 62.06 | 365,318 | +1.53(+2.53%) |
Apr 20, 2015 | 61.98 | 61.98 | 59.64 | 60.53 | 247,637 | +0.61(+1.02%) |
Apr 17, 2015 | 60.32 | 63.00 | 59.67 | 59.92 | 342,371 | -1.39(-2.27%) |
Apr 16, 2015 | 59.65 | 62.46 | 59.11 | 61.31 | 399,991 | +1.81(+3.04%) |
Apr 15, 2015 | 54.00 | 61.84 | 53.54 | 59.50 | 3,038,592 | +5.81(+10.82%) |
Apr 14, 2015 | 51.00 | 53.99 | 50.73 | 53.69 | 273,201 | +1.44(+2.76%) |
Apr 13, 2015 | 51.28 | 53.93 | 51.28 | 52.25 | 282,556 | +0.84(+1.63%) |
Apr 10, 2015 | 49.95 | 51.67 | 49.63 | 51.41 | 257,269 | +1.81(+3.65%) |
Apr 09, 2015 | 48.42 | 49.64 | 47.48 | 49.60 | 178,785 | +1.16(+2.39%) |
Apr 08, 2015 | 46.91 | 49.38 | 46.67 | 48.44 | 179,888 | +1.48(+3.15%) |
Apr 07, 2015 | 45.66 | 48.41 | 45.50 | 46.96 | 145,018 | +0.70(+1.51%) |
Apr 06, 2015 | 46.38 | 47.99 | 45.71 | 46.26 | 465,283 | -0.61(-1.30%) |
Apr 02, 2015 | 50.82 | 46.87 | 46.87 | 46.87 | 231,700 | -3.99(-7.85%) |
Apr 01, 2015 | 49.96 | 50.96 | 47.42 | 50.86 | 233,878 | +0.63(+1.25%) |
Mar 31, 2015 | 50.63 | 51.58 | 49.91 | 50.23 | 218,165 | -0.83(-1.63%) |
Mar 30, 2015 | 50.57 | 51.95 | 49.98 | 51.06 | 166,453 | +0.36(+0.71%) |
Mar 27, 2015 | 45.42 | 51.32 | 45.19 | 50.70 | 251,086 | +5.09(+11.16%) |
Mar 26, 2015 | 44.22 | 46.25 | 42.11 | 45.61 | 417,681 | +0.61(+1.36%) |
Mar 25, 2015 | 52.94 | 52.94 | 44.60 | 45.00 | 527,410 | -6.87(-13.24%) |
Mar 24, 2015 | 51.80 | 54.24 | 51.47 | 51.87 | 159,247 | +0.19(+0.37%) |
Mar 23, 2015 | 52.79 | 53.68 | 51.35 | 51.68 | 273,313 | -1.70(-3.18%) |
Mar 20, 2015 | 53.04 | 55.01 | 52.99 | 53.38 | 612,844 | +1.82(+3.53%) |
Mar 19, 2015 | 50.79 | 51.98 | 49.74 | 51.56 | 239,265 | +1.09(+2.16%) |
Mar 18, 2015 | 47.12 | 51.55 | 47.01 | 50.47 | 210,979 | +3.31(+7.02%) |
Mar 17, 2015 | 47.31 | 48.20 | 46.75 | 47.16 | 134,598 | -0.49(-1.03%) |
Mar 16, 2015 | 47.81 | 49.00 | 47.23 | 47.65 | 161,561 | -0.04(-0.08%) |
Mar 13, 2015 | 46.76 | 47.92 | 46.00 | 47.69 | 163,378 | +0.93(+1.99%) |
Mar 12, 2015 | 45.84 | 47.13 | 45.38 | 46.76 | 112,444 | +1.00(+2.19%) |
Mar 11, 2015 | 44.45 | 46.84 | 43.89 | 45.76 | 288,016 | +1.52(+3.44%) |
Mar 10, 2015 | 42.42 | 45.00 | 42.03 | 44.24 | 239,703 | +1.28(+2.98%) |
Mar 09, 2015 | 42.80 | 43.59 | 42.20 | 42.96 | 142,640 | -0.02(-0.05%) |
Mar 06, 2015 | 44.23 | 44.99 | 41.72 | 42.98 | 195,481 | -1.87(-4.17%) |
Mar 05, 2015 | 43.25 | 44.99 | 42.99 | 44.85 | 172,216 | +1.45(+3.34%) |
Mar 04, 2015 | 43.78 | 44.10 | 42.41 | 43.40 | 113,038 | -0.46(-1.05%) |
Mar 03, 2015 | 43.89 | 44.27 | 42.95 | 43.86 | 116,615 | -0.03(-0.07%) |
Mar 02, 2015 | 43.92 | 44.24 | 43.30 | 43.89 | 195,604 | +0.44(+1.01%) |
Feb 27, 2015 | 42.51 | 43.68 | 42.14 | 43.45 | 103,934 | +0.46(+1.07%) |
Feb 26, 2015 | 42.05 | 43.74 | 42.05 | 42.99 | 86,197 | +0.04(+0.09%) |
Feb 25, 2015 | 41.98 | 43.08 | 41.68 | 42.95 | 133,333 | +0.67(+1.58%) |
Feb 24, 2015 | 42.97 | 43.31 | 41.70 | 42.28 | 126,613 | -0.62(-1.45%) |
Feb 23, 2015 | 42.94 | 43.67 | 42.14 | 42.90 | 185,389 | +0.40(+0.94%) |
Feb 20, 2015 | 41.45 | 42.90 | 41.32 | 42.50 | 219,021 | +0.88(+2.11%) |
Feb 19, 2015 | 41.41 | 42.16 | 41.19 | 41.62 | 287,136 | -0.10(-0.24%) |
Feb 18, 2015 | 41.21 | 42.23 | 41.21 | 41.72 | 167,480 | +0.43(+1.04%) |
Feb 17, 2015 | 41.03 | 41.96 | 40.49 | 41.29 | 201,960 | +0.26(+0.63%) |
Feb 13, 2015 | 41.28 | 41.03 | 41.03 | 41.03 | 167,600 | -0.07(-0.17%) |
Feb 12, 2015 | 40.01 | 41.20 | 39.01 | 41.10 | 193,669 | +1.96(+5.01%) |
Feb 11, 2015 | 38.79 | 40.48 | 38.62 | 39.14 | 123,959 | +0.42(+1.08%) |
Feb 10, 2015 | 38.70 | 39.15 | 37.68 | 38.72 | 52,240 | +0.19(+0.49%) |
Feb 09, 2015 | 37.00 | 38.70 | 36.84 | 38.53 | 127,950 | +1.54(+4.16%) |
Feb 06, 2015 | 38.97 | 38.97 | 35.60 | 36.99 | 292,206 | -2.06(-5.28%) |
Feb 05, 2015 | 39.00 | 40.91 | 38.96 | 39.05 | 219,860 | +0.47(+1.23%) |
Feb 04, 2015 | 38.80 | 38.87 | 35.00 | 38.58 | 484,308 | -0.53(-1.37%) |
Feb 03, 2015 | 40.19 | 40.43 | 38.45 | 39.11 | 168,690 | -0.78(-1.96%) |