Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 53.78 | 53.78 | 52.80 | 53.31 | 3,332 | -2.79(-4.97%) |
Apr 29, 2015 | 56.10 | 56.10 | 56.10 | 56.10 | 652 | -1.36(-2.37%) |
Apr 28, 2015 | 57.46 | 57.46 | 57.46 | 57.46 | 651 | -2.70(-4.49%) |
Apr 24, 2015 | 60.16 | 60.16 | 60.16 | 137 | -2.28(-3.65%) | |
Apr 23, 2015 | 62.76 | 62.76 | 62.44 | 62.44 | 961 | -1.50(-2.35%) |
Apr 22, 2015 | 63.94 | 63.94 | 63.94 | 63.94 | 308 | +0.28(+0.44%) |
Apr 21, 2015 | 63.87 | 63.87 | 63.66 | 63.66 | 530 | -0.99(-1.53%) |
Apr 17, 2015 | 64.65 | 64.65 | 64.65 | 195 | -2.85(-4.22%) | |
Apr 16, 2015 | 67.47 | 67.50 | 67.47 | 67.50 | 445 | -1.17(-1.70%) |
Apr 15, 2015 | 68.66 | 68.67 | 68.35 | 68.67 | 733 | -0.69(-0.99%) |
Apr 14, 2015 | 69.98 | 69.98 | 69.36 | 69.36 | 546 | -0.80(-1.14%) |
Apr 13, 2015 | 70.16 | 70.16 | 70.16 | 70.16 | 430 | +2.42(+3.57%) |
Apr 10, 2015 | 67.74 | 67.74 | 67.74 | 67.74 | 296 | -4.26(-5.92%) |
Apr 09, 2015 | 72.20 | 72.20 | 72.00 | 72.00 | 518 | +0.01(+0.01%) |
Apr 08, 2015 | 70.33 | 72.00 | 70.33 | 71.99 | 2,562 | +6.54(+9.99%) |
Apr 07, 2015 | 65.60 | 65.60 | 65.45 | 65.45 | 1,277 | +0.84(+1.30%) |
Apr 02, 2015 | 64.61 | 64.61 | 64.61 | 146 | +1.33(+2.10%) | |
Apr 01, 2015 | 63.96 | 63.96 | 63.20 | 63.28 | 1,686 | +1.50(+2.42%) |
Mar 31, 2015 | 61.45 | 61.80 | 61.42 | 61.78 | 2,336 | +0.78(+1.29%) |
Mar 30, 2015 | 61.21 | 61.21 | 60.80 | 61.00 | 1,042 | +3.24(+5.61%) |
Mar 27, 2015 | 58.05 | 58.39 | 57.76 | 57.76 | 1,073 | -1.51(-2.55%) |
Mar 26, 2015 | 59.44 | 59.64 | 59.25 | 59.27 | 23,318 | -2.55(-4.12%) |
Mar 25, 2015 | 61.85 | 62.55 | 61.82 | 61.82 | 2,897 | -8.28(-11.81%) |
Mar 23, 2015 | 70.10 | 70.10 | 70.10 | 362 | +1.13(+1.64%) | |
Mar 20, 2015 | 68.90 | 68.97 | 68.90 | 68.97 | 1,058 | +0.07(+0.10%) |
Mar 19, 2015 | 69.05 | 69.05 | 68.90 | 68.90 | 633 | -0.36(-0.52%) |
Mar 18, 2015 | 69.19 | 69.76 | 69.05 | 69.26 | 1,510 | -0.12(-0.17%) |
Mar 17, 2015 | 69.34 | 69.41 | 69.34 | 69.38 | 1,659 | -0.86(-1.22%) |
Mar 16, 2015 | 70.09 | 70.24 | 69.99 | 70.24 | 2,020 | +1.58(+2.30%) |
Mar 13, 2015 | 68.46 | 68.66 | 68.46 | 68.66 | 3,579 | -0.71(-1.02%) |
Mar 12, 2015 | 69.37 | 69.37 | 69.37 | 69.37 | 503 | +0.53(+0.77%) |
Mar 11, 2015 | 68.98 | 69.11 | 68.68 | 68.84 | 2,969 | +0.53(+0.78%) |
Mar 10, 2015 | 68.73 | 68.74 | 68.28 | 68.31 | 935 | -1.64(-2.34%) |
Mar 09, 2015 | 69.85 | 69.95 | 69.51 | 69.95 | 840 | +1.57(+2.30%) |
Mar 06, 2015 | 68.17 | 68.38 | 68.17 | 68.38 | 1,621 | +0.94(+1.39%) |
Mar 05, 2015 | 67.25 | 67.44 | 67.25 | 67.44 | 2,254 | +0.33(+0.49%) |
Mar 04, 2015 | 66.77 | 67.23 | 66.77 | 67.11 | 3,059 | +1.96(+3.01%) |
Mar 03, 2015 | 65.55 | 65.59 | 65.15 | 2,231 | -0.44(-0.67%) | |
Mar 02, 2015 | 65.53 | 65.59 | 65.53 | 65.59 | 642 | -0.86(-1.29%) |
Feb 27, 2015 | 65.88 | 66.45 | 65.88 | 66.45 | 1,202 | +1.08(+1.65%) |
Feb 25, 2015 | 65.44 | 65.44 | 65.37 | 65.37 | 453 | +1.96(+3.09%) |
Feb 24, 2015 | 63.41 | 63.41 | 63.41 | 63.41 | 4,552 | -0.49(-0.77%) |
Feb 23, 2015 | 64.08 | 64.08 | 63.82 | 63.90 | 3,284 | +2.56(+4.17%) |
Feb 20, 2015 | 61.34 | 61.34 | 61.34 | 61.34 | 156 | -0.27(-0.44%) |
Feb 19, 2015 | 61.74 | 61.74 | 61.61 | 61.61 | 1,227 | +0.25(+0.41%) |
Feb 18, 2015 | 61.75 | 62.01 | 61.36 | 61.36 | 2,622 | -2.14(-3.37%) |
Feb 17, 2015 | 63.58 | 63.91 | 63.50 | 63.50 | 3,944 | +0.25(+0.40%) |
Feb 13, 2015 | 63.25 | 63.25 | 63.25 | 0 | +0.00(+0.00%) | |
Feb 12, 2015 | 63.22 | 63.25 | 63.22 | 63.25 | 282 | +1.30(+2.10%) |
Feb 11, 2015 | 61.95 | 61.95 | 61.95 | 61.95 | 316 | -2.70(-4.18%) |
Feb 10, 2015 | 64.54 | 64.79 | 64.54 | 64.65 | 3,118 | -0.51(-0.78%) |
Feb 09, 2015 | 65.16 | 65.16 | 65.16 | 65.16 | 375 | -1.02(-1.54%) |
Feb 06, 2015 | 66.01 | 66.18 | 65.92 | 66.18 | 673 | +0.13(+0.19%) |
Feb 05, 2015 | 66.23 | 66.45 | 66.05 | 66.05 | 941 | -1.52(-2.24%) |
Feb 04, 2015 | 67.65 | 68.24 | 67.57 | 67.57 | 2,568 | +2.22(+3.40%) |
Feb 03, 2015 | 64.97 | 65.35 | 64.97 | 65.35 | 2,160 | +2.59(+4.13%) |