Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 51.55 | 51.72 | 50.06 | 50.70 | 110,876 | -1.28(-2.46%) |
Apr 29, 2015 | 52.12 | 52.40 | 51.59 | 51.98 | 80,599 | -0.18(-0.35%) |
Apr 28, 2015 | 51.08 | 52.66 | 50.83 | 52.16 | 102,033 | +1.13(+2.21%) |
Apr 27, 2015 | 53.38 | 53.45 | 50.72 | 51.03 | 158,851 | -2.28(-4.28%) |
Apr 24, 2015 | 52.78 | 53.63 | 52.45 | 53.31 | 71,464 | +0.66(+1.25%) |
Apr 23, 2015 | 52.32 | 52.93 | 52.21 | 52.65 | 71,011 | +0.03(+0.06%) |
Apr 22, 2015 | 53.20 | 53.31 | 52.32 | 52.62 | 59,048 | -0.39(-0.74%) |
Apr 21, 2015 | 52.58 | 53.62 | 52.08 | 53.01 | 138,255 | +0.81(+1.55%) |
Apr 20, 2015 | 52.20 | 52.90 | 50.88 | 52.20 | 70,922 | +0.43(+0.83%) |
Apr 17, 2015 | 52.35 | 52.51 | 51.65 | 51.77 | 60,323 | -1.03(-1.95%) |
Apr 16, 2015 | 53.43 | 53.43 | 52.57 | 52.80 | 71,427 | -0.46(-0.86%) |
Apr 15, 2015 | 53.62 | 53.75 | 53.24 | 53.26 | 95,000 | -0.09(-0.17%) |
Apr 14, 2015 | 53.53 | 53.91 | 53.10 | 53.35 | 87,763 | +0.14(+0.26%) |
Apr 13, 2015 | 53.59 | 53.70 | 53.14 | 53.21 | 78,255 | -0.26(-0.49%) |
Apr 10, 2015 | 53.78 | 53.78 | 52.88 | 53.47 | 48,936 | +0.09(+0.17%) |
Apr 09, 2015 | 53.72 | 53.77 | 52.47 | 53.38 | 86,328 | -0.16(-0.30%) |
Apr 08, 2015 | 53.38 | 53.61 | 52.88 | 53.54 | 133,361 | +0.33(+0.62%) |
Apr 07, 2015 | 53.84 | 54.32 | 53.11 | 53.21 | 122,679 | -0.50(-0.93%) |
Apr 06, 2015 | 54.72 | 55.07 | 53.58 | 53.71 | 200,407 | -1.06(-1.94%) |
Apr 02, 2015 | 54.66 | 54.77 | 54.77 | 54.77 | 132,900 | +0.33(+0.61%) |
Apr 01, 2015 | 54.84 | 54.89 | 53.90 | 54.44 | 132,860 | -0.29(-0.53%) |
Mar 31, 2015 | 54.84 | 55.03 | 54.13 | 54.73 | 140,359 | -0.15(-0.27%) |
Mar 30, 2015 | 53.29 | 55.00 | 53.29 | 54.88 | 162,426 | +2.06(+3.90%) |
Mar 27, 2015 | 52.37 | 53.35 | 52.20 | 52.82 | 65,251 | +0.45(+0.86%) |
Mar 26, 2015 | 53.92 | 53.92 | 52.23 | 52.37 | 169,329 | -1.52(-2.82%) |
Mar 25, 2015 | 55.83 | 56.44 | 53.79 | 53.89 | 127,044 | -1.76(-3.16%) |
Mar 24, 2015 | 53.54 | 55.93 | 53.54 | 55.65 | 265,698 | +2.29(+4.29%) |
Mar 23, 2015 | 52.37 | 53.51 | 51.99 | 53.36 | 315,075 | +1.12(+2.14%) |
Mar 20, 2015 | 51.95 | 52.30 | 51.95 | 52.24 | 222,176 | +0.30(+0.58%) |
Mar 19, 2015 | 51.80 | 52.06 | 51.66 | 51.94 | 163,870 | +0.19(+0.37%) |
Mar 18, 2015 | 51.90 | 52.01 | 51.56 | 51.75 | 175,647 | -0.14(-0.27%) |
Mar 17, 2015 | 51.73 | 52.07 | 51.60 | 51.89 | 196,924 | +0.29(+0.56%) |
Mar 16, 2015 | 51.90 | 52.08 | 51.45 | 51.60 | 180,571 | -0.28(-0.54%) |
Mar 13, 2015 | 51.95 | 52.10 | 51.39 | 51.88 | 189,485 | -0.03(-0.06%) |
Mar 12, 2015 | 51.99 | 52.30 | 51.59 | 51.91 | 198,914 | +0.03(+0.06%) |
Mar 11, 2015 | 51.85 | 52.18 | 51.55 | 51.88 | 116,111 | -0.03(-0.06%) |
Mar 10, 2015 | 52.45 | 53.18 | 51.82 | 51.91 | 108,312 | -0.72(-1.37%) |
Mar 09, 2015 | 53.05 | 53.05 | 51.94 | 52.63 | 149,685 | -0.29(-0.55%) |
Mar 06, 2015 | 52.76 | 53.58 | 52.34 | 52.92 | 238,044 | +0.02(+0.04%) |
Mar 05, 2015 | 52.20 | 53.03 | 51.45 | 52.90 | 221,332 | +0.98(+1.89%) |
Mar 04, 2015 | 51.08 | 52.36 | 50.99 | 51.92 | 197,009 | +0.36(+0.70%) |
Mar 03, 2015 | 51.14 | 52.00 | 51.00 | 51.56 | 395,129 | -0.68(-1.30%) |
Mar 02, 2015 | 52.90 | 53.16 | 51.54 | 52.24 | 197,573 | -0.42(-0.80%) |
Feb 27, 2015 | 49.27 | 53.12 | 49.27 | 52.66 | 359,335 | +3.60(+7.34%) |
Feb 26, 2015 | 48.01 | 51.10 | 46.95 | 49.06 | 323,335 | +2.74(+5.92%) |
Feb 25, 2015 | 46.35 | 46.86 | 45.54 | 46.32 | 157,289 | +0.12(+0.26%) |
Feb 24, 2015 | 44.87 | 46.35 | 44.79 | 46.20 | 159,414 | +1.50(+3.36%) |
Feb 23, 2015 | 44.12 | 44.74 | 43.62 | 44.70 | 77,999 | +0.58(+1.31%) |
Feb 20, 2015 | 44.35 | 44.35 | 43.48 | 44.12 | 40,980 | -0.12(-0.27%) |
Feb 19, 2015 | 44.56 | 44.68 | 43.88 | 44.24 | 69,770 | -0.25(-0.56%) |
Feb 18, 2015 | 43.95 | 44.70 | 43.56 | 44.49 | 88,052 | +0.45(+1.02%) |
Feb 17, 2015 | 44.06 | 44.24 | 43.68 | 44.04 | 80,115 | +0.06(+0.14%) |
Feb 13, 2015 | 44.18 | 43.98 | 43.98 | 43.98 | 86,700 | -0.02(-0.05%) |
Feb 12, 2015 | 44.05 | 44.46 | 43.86 | 44.00 | 93,777 | +0.24(+0.55%) |
Feb 11, 2015 | 43.59 | 43.98 | 43.26 | 43.76 | 62,082 | +0.11(+0.25%) |
Feb 10, 2015 | 44.34 | 44.34 | 43.31 | 43.65 | 87,766 | -0.28(-0.64%) |
Feb 09, 2015 | 43.70 | 44.69 | 43.56 | 43.93 | 175,880 | +0.26(+0.60%) |
Feb 06, 2015 | 43.63 | 44.15 | 43.03 | 43.67 | 130,188 | +0.13(+0.30%) |
Feb 05, 2015 | 43.81 | 44.45 | 42.75 | 43.54 | 172,040 | -0.02(-0.05%) |
Feb 04, 2015 | 42.78 | 44.05 | 42.46 | 43.56 | 150,040 | +0.69(+1.61%) |
Feb 03, 2015 | 42.17 | 43.40 | 42.17 | 42.87 | 178,065 | +0.96(+2.29%) |