Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 60.79 | 61.10 | 57.94 | 59.32 | 376,004 | -2.23(-3.62%) |
Apr 29, 2015 | 62.70 | 63.49 | 61.10 | 61.55 | 153,767 | -1.54(-2.45%) |
Apr 28, 2015 | 60.29 | 64.01 | 60.21 | 63.09 | 434,475 | +1.62(+2.64%) |
Apr 27, 2015 | 63.64 | 64.14 | 60.40 | 61.47 | 331,450 | -1.65(-2.61%) |
Apr 24, 2015 | 63.35 | 64.06 | 62.12 | 63.12 | 543,834 | +0.34(+0.54%) |
Apr 23, 2015 | 61.68 | 63.59 | 60.89 | 62.78 | 658,844 | +1.23(+2.00%) |
Apr 22, 2015 | 57.33 | 62.47 | 57.33 | 61.55 | 683,058 | +4.56(+7.99%) |
Apr 21, 2015 | 58.12 | 60.11 | 56.84 | 56.99 | 595,918 | -0.71(-1.22%) |
Apr 20, 2015 | 60.21 | 60.97 | 57.36 | 57.70 | 276,590 | -1.99(-3.33%) |
Apr 17, 2015 | 58.85 | 60.61 | 56.63 | 59.69 | 566,007 | -0.42(-0.70%) |
Apr 16, 2015 | 60.34 | 63.38 | 59.17 | 60.11 | 541,850 | +0.58(+0.97%) |
Apr 15, 2015 | 60.24 | 61.39 | 57.28 | 59.53 | 334,359 | +0.08(+0.13%) |
Apr 14, 2015 | 60.66 | 60.74 | 56.81 | 59.45 | 356,984 | +0.24(+0.40%) |
Apr 13, 2015 | 61.94 | 63.56 | 58.96 | 59.22 | 459,195 | -2.75(-4.44%) |
Apr 10, 2015 | 58.33 | 62.44 | 58.33 | 61.97 | 613,722 | +4.32(+7.49%) |
Apr 09, 2015 | 63.12 | 63.12 | 56.71 | 57.65 | 838,842 | -5.81(-9.16%) |
Apr 08, 2015 | 63.30 | 66.76 | 60.76 | 63.46 | 841,840 | +0.76(+1.21%) |
Apr 07, 2015 | 55.37 | 65.45 | 55.37 | 62.70 | 1,518,735 | +6.96(+12.49%) |
Apr 06, 2015 | 51.70 | 56.29 | 49.92 | 55.74 | 682,135 | +3.14(+5.97%) |
Apr 02, 2015 | 46.52 | 52.59 | 52.59 | 52.59 | 922,089 | +6.89(+15.06%) |
Apr 01, 2015 | 45.13 | 46.86 | 45.10 | 45.71 | 227,311 | +0.97(+2.16%) |
Mar 31, 2015 | 45.19 | 46.40 | 44.56 | 44.74 | 146,054 | -1.13(-2.45%) |
Mar 30, 2015 | 46.36 | 47.78 | 44.82 | 45.87 | 276,722 | +0.00(+0.00%) |
Mar 27, 2015 | 44.64 | 46.26 | 44.51 | 45.87 | 281,418 | +2.62(+6.05%) |
Mar 26, 2015 | 43.85 | 44.87 | 43.14 | 43.25 | 195,945 | -0.60(-1.37%) |
Mar 25, 2015 | 45.95 | 47.07 | 42.88 | 43.85 | 470,367 | -1.96(-4.29%) |
Mar 24, 2015 | 48.69 | 48.93 | 45.74 | 45.81 | 628,445 | -2.85(-5.86%) |
Mar 23, 2015 | 49.01 | 50.79 | 47.91 | 48.67 | 596,096 | +2.77(+6.05%) |
Mar 20, 2015 | 48.93 | 48.93 | 45.03 | 45.89 | 1,001,557 | -2.88(-5.90%) |
Mar 19, 2015 | 47.31 | 49.74 | 47.15 | 48.77 | 213,792 | +1.31(+2.76%) |
Mar 18, 2015 | 47.57 | 48.80 | 46.86 | 47.46 | 195,631 | -0.42(-0.87%) |
Mar 17, 2015 | 49.24 | 49.77 | 47.33 | 47.88 | 293,437 | -1.60(-3.23%) |
Mar 16, 2015 | 50.29 | 51.42 | 49.27 | 49.48 | 379,157 | +0.16(+0.32%) |
Mar 13, 2015 | 48.56 | 49.37 | 46.63 | 49.32 | 381,299 | +1.34(+2.78%) |
Mar 12, 2015 | 47.46 | 49.11 | 47.25 | 47.99 | 108,446 | +0.05(+0.11%) |
Mar 11, 2015 | 48.17 | 48.59 | 46.65 | 47.94 | 80,895 | -0.05(-0.11%) |
Mar 10, 2015 | 48.04 | 48.14 | 46.91 | 47.99 | 81,982 | -0.47(-0.97%) |
Mar 09, 2015 | 48.48 | 50.24 | 48.20 | 48.46 | 212,210 | +0.31(+0.65%) |
Mar 06, 2015 | 46.73 | 49.22 | 46.73 | 48.14 | 267,151 | +1.41(+3.03%) |
Mar 05, 2015 | 45.71 | 47.28 | 44.61 | 46.73 | 190,440 | +1.41(+3.12%) |
Mar 04, 2015 | 44.17 | 47.39 | 44.03 | 45.32 | 385,789 | +1.28(+2.91%) |
Mar 03, 2015 | 47.91 | 48.04 | 43.35 | 44.03 | 481,370 | -4.42(-9.13%) |
Mar 02, 2015 | 50.50 | 50.50 | 47.23 | 48.46 | 407,914 | -1.94(-3.84%) |
Feb 27, 2015 | 50.53 | 51.78 | 50.16 | 50.40 | 125,926 | -0.24(-0.47%) |
Feb 26, 2015 | 51.73 | 52.07 | 50.53 | 50.63 | 181,908 | -1.49(-2.86%) |
Feb 25, 2015 | 52.52 | 52.62 | 51.84 | 52.12 | 67,937 | -0.34(-0.65%) |
Feb 24, 2015 | 51.50 | 52.67 | 51.02 | 52.46 | 100,330 | +1.31(+2.56%) |
Feb 23, 2015 | 51.08 | 52.46 | 51.05 | 51.16 | 97,933 | +0.08(+0.15%) |
Feb 20, 2015 | 53.72 | 53.93 | 51.08 | 51.08 | 178,051 | -2.98(-5.52%) |
Feb 19, 2015 | 51.10 | 54.09 | 50.53 | 54.06 | 140,730 | +3.06(+6.01%) |
Feb 18, 2015 | 50.50 | 51.23 | 50.45 | 51.00 | 97,394 | +0.24(+0.46%) |
Feb 17, 2015 | 52.88 | 53.09 | 50.53 | 50.76 | 137,720 | -2.12(-4.01%) |
Feb 13, 2015 | 52.65 | 52.88 | 52.88 | 52.88 | 80,902 | +0.26(+0.50%) |
Feb 12, 2015 | 52.44 | 53.56 | 51.73 | 52.62 | 217,783 | +0.45(+0.85%) |
Feb 11, 2015 | 56.39 | 56.39 | 52.15 | 52.18 | 269,380 | -4.03(-7.17%) |
Feb 10, 2015 | 53.09 | 56.26 | 52.70 | 56.21 | 238,753 | +3.27(+6.18%) |
Feb 09, 2015 | 52.78 | 53.64 | 52.41 | 52.94 | 140,241 | -0.18(-0.35%) |
Feb 06, 2015 | 54.27 | 54.59 | 52.15 | 53.12 | 312,261 | -1.73(-3.15%) |
Feb 05, 2015 | 53.28 | 55.30 | 52.36 | 54.85 | 282,344 | +2.17(+4.13%) |
Feb 04, 2015 | 52.36 | 53.04 | 51.70 | 52.67 | 106,401 | +0.13(+0.25%) |
Feb 03, 2015 | 51.18 | 53.33 | 50.97 | 52.54 | 195,769 | +1.31(+2.55%) |