Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 53.80 | 54.65 | 52.47 | 53.47 | 831,685 | -0.11(-0.21%) |
Apr 29, 2015 | 51.19 | 54.60 | 51.17 | 53.59 | 1,154,483 | +2.05(+3.97%) |
Apr 28, 2015 | 52.66 | 53.24 | 51.49 | 51.54 | 895,387 | -1.13(-2.15%) |
Apr 27, 2015 | 52.33 | 53.33 | 51.98 | 52.67 | 1,223,732 | +0.37(+0.70%) |
Apr 24, 2015 | 52.85 | 53.93 | 51.00 | 52.30 | 777,960 | -0.44(-0.84%) |
Apr 23, 2015 | 52.26 | 54.43 | 51.43 | 52.75 | 1,444,961 | +0.90(+1.73%) |
Apr 22, 2015 | 52.02 | 52.91 | 51.22 | 51.85 | 758,703 | -0.03(-0.05%) |
Apr 21, 2015 | 54.51 | 54.65 | 51.32 | 51.88 | 1,244,495 | -2.37(-4.36%) |
Apr 20, 2015 | 53.65 | 54.66 | 53.45 | 54.25 | 913,474 | +0.59(+1.11%) |
Apr 17, 2015 | 55.63 | 55.70 | 53.49 | 53.65 | 1,167,003 | -1.76(-3.18%) |
Apr 16, 2015 | 57.25 | 57.72 | 55.30 | 55.41 | 1,248,890 | -2.33(-4.03%) |
Apr 15, 2015 | 55.05 | 57.87 | 53.97 | 57.74 | 1,250,594 | +3.09(+5.66%) |
Apr 14, 2015 | 53.27 | 55.74 | 53.08 | 54.65 | 1,037,424 | +1.61(+3.04%) |
Apr 13, 2015 | 53.88 | 53.92 | 52.85 | 53.04 | 1,135,605 | -0.01(-0.02%) |
Apr 10, 2015 | 53.64 | 53.88 | 52.68 | 53.05 | 971,824 | +0.50(+0.95%) |
Apr 09, 2015 | 49.98 | 52.99 | 49.82 | 52.55 | 1,666,161 | +2.95(+5.95%) |
Apr 08, 2015 | 50.99 | 51.18 | 49.41 | 49.60 | 1,371,719 | -1.05(-2.07%) |
Apr 07, 2015 | 51.36 | 53.10 | 50.61 | 50.65 | 1,624,164 | -0.78(-1.52%) |
Apr 06, 2015 | 51.27 | 51.84 | 50.40 | 51.43 | 1,635,610 | +0.60(+1.19%) |
Apr 02, 2015 | 50.73 | 50.83 | 50.83 | 50.83 | 895,130 | -0.09(-0.18%) |
Apr 01, 2015 | 51.04 | 52.17 | 50.43 | 50.92 | 1,167,686 | -0.01(-0.02%) |
Mar 31, 2015 | 51.09 | 52.14 | 50.42 | 50.93 | 1,262,714 | -0.49(-0.95%) |
Mar 30, 2015 | 51.91 | 52.28 | 49.95 | 51.42 | 1,039,138 | +0.10(+0.20%) |
Mar 27, 2015 | 51.19 | 51.91 | 49.90 | 51.32 | 1,863,628 | -0.04(-0.07%) |
Mar 26, 2015 | 50.46 | 51.37 | 49.78 | 51.35 | 1,670,198 | +2.01(+4.07%) |
Mar 25, 2015 | 48.87 | 50.47 | 48.06 | 49.35 | 1,301,877 | +0.91(+1.89%) |
Mar 24, 2015 | 48.15 | 48.59 | 47.15 | 48.43 | 1,155,000 | +0.30(+0.63%) |
Mar 23, 2015 | 48.85 | 50.05 | 48.09 | 48.13 | 1,297,258 | -1.18(-2.39%) |
Mar 20, 2015 | 49.24 | 50.05 | 48.70 | 49.31 | 1,624,987 | +0.43(+0.89%) |
Mar 19, 2015 | 48.71 | 49.38 | 48.17 | 48.87 | 2,884,352 | -1.39(-2.77%) |
Mar 18, 2015 | 46.59 | 50.54 | 46.52 | 50.27 | 1,282,224 | +2.73(+5.75%) |
Mar 17, 2015 | 47.91 | 48.97 | 47.49 | 47.54 | 898,733 | -1.21(-2.47%) |
Mar 16, 2015 | 47.96 | 48.90 | 46.48 | 48.74 | 963,891 | -0.15(-0.31%) |
Mar 13, 2015 | 48.05 | 49.66 | 46.90 | 48.89 | 1,478,334 | +0.61(+1.27%) |
Mar 12, 2015 | 49.20 | 50.26 | 48.08 | 48.28 | 1,083,097 | -0.74(-1.50%) |
Mar 11, 2015 | 48.22 | 49.11 | 47.61 | 49.02 | 1,470,832 | +1.18(+2.47%) |
Mar 10, 2015 | 47.80 | 48.71 | 47.18 | 47.83 | 995,401 | -0.52(-1.08%) |
Mar 09, 2015 | 50.03 | 50.03 | 47.47 | 48.36 | 1,187,394 | -0.74(-1.50%) |
Mar 06, 2015 | 49.83 | 51.33 | 48.92 | 49.09 | 1,077,736 | -1.44(-2.85%) |
Mar 05, 2015 | 50.99 | 51.16 | 49.95 | 50.53 | 845,869 | -0.65(-1.27%) |
Mar 04, 2015 | 50.84 | 51.55 | 49.10 | 51.18 | 813,543 | +0.25(+0.50%) |
Mar 03, 2015 | 50.00 | 51.54 | 49.66 | 50.93 | 1,368,872 | +0.72(+1.43%) |
Mar 02, 2015 | 48.78 | 50.49 | 47.88 | 50.21 | 1,385,600 | +1.51(+3.10%) |
Feb 27, 2015 | 50.75 | 50.82 | 48.69 | 48.70 | 963,354 | -1.88(-3.71%) |
Feb 26, 2015 | 51.08 | 51.42 | 49.73 | 50.58 | 1,366,492 | -1.02(-1.97%) |
Feb 25, 2015 | 51.25 | 51.96 | 50.03 | 51.60 | 1,420,982 | +0.72(+1.42%) |
Feb 24, 2015 | 50.31 | 51.54 | 49.50 | 50.88 | 2,470,499 | +1.39(+2.81%) |
Feb 23, 2015 | 47.74 | 50.95 | 47.18 | 49.49 | 1,813,634 | +1.07(+2.22%) |
Feb 20, 2015 | 46.90 | 48.70 | 45.80 | 48.41 | 1,469,378 | +1.56(+3.34%) |
Feb 19, 2015 | 41.34 | 47.47 | 41.00 | 46.85 | 2,148,843 | +1.76(+3.91%) |
Feb 18, 2015 | 46.36 | 47.02 | 44.79 | 45.09 | 2,020,450 | -1.98(-4.21%) |
Feb 17, 2015 | 46.34 | 47.11 | 45.43 | 47.07 | 914,548 | +0.73(+1.57%) |
Feb 13, 2015 | 46.64 | 46.34 | 46.34 | 46.34 | 979,910 | +0.57(+1.24%) |
Feb 12, 2015 | 44.26 | 47.35 | 44.26 | 45.77 | 1,537,007 | +2.28(+5.24%) |
Feb 11, 2015 | 42.47 | 44.08 | 41.04 | 43.49 | 978,111 | +0.16(+0.36%) |
Feb 10, 2015 | 44.28 | 44.32 | 42.47 | 43.34 | 1,195,582 | -0.74(-1.68%) |
Feb 09, 2015 | 46.32 | 46.74 | 44.05 | 44.08 | 1,089,073 | -1.52(-3.33%) |
Feb 06, 2015 | 46.06 | 47.41 | 44.29 | 45.59 | 1,832,106 | -0.20(-0.43%) |
Feb 05, 2015 | 47.33 | 48.07 | 45.18 | 45.79 | 1,807,986 | -0.78(-1.68%) |
Feb 04, 2015 | 46.02 | 47.22 | 45.18 | 46.58 | 982,825 | -0.36(-0.76%) |
Feb 03, 2015 | 45.47 | 47.90 | 45.47 | 46.93 | 2,223,284 | +2.41(+5.41%) |