Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 57.74 | 58.27 | 56.26 | 56.37 | 42,338 | -4.92(-8.02%) |
Apr 29, 2015 | 61.88 | 61.88 | 60.17 | 61.28 | 19,410 | -1.59(-2.53%) |
Apr 28, 2015 | 62.94 | 63.27 | 62.44 | 62.88 | 13,887 | +0.52(+0.83%) |
Apr 27, 2015 | 63.03 | 63.30 | 62.36 | 62.36 | 22,693 | -0.16(-0.26%) |
Apr 24, 2015 | 62.90 | 62.98 | 62.26 | 62.52 | 12,580 | +0.13(+0.22%) |
Apr 23, 2015 | 61.27 | 62.39 | 61.19 | 62.39 | 23,089 | +0.12(+0.19%) |
Apr 22, 2015 | 62.21 | 62.58 | 61.72 | 62.27 | 48,729 | +1.56(+2.58%) |
Apr 21, 2015 | 60.88 | 61.28 | 60.71 | 60.71 | 30,883 | +2.67(+4.60%) |
Apr 20, 2015 | 57.87 | 58.24 | 57.87 | 58.04 | 9,741 | +0.61(+1.06%) |
Apr 17, 2015 | 58.30 | 58.30 | 57.09 | 57.43 | 17,983 | -1.38(-2.34%) |
Apr 16, 2015 | 58.92 | 58.92 | 58.30 | 58.81 | 5,198 | +0.15(+0.25%) |
Apr 15, 2015 | 58.66 | 58.94 | 58.38 | 58.66 | 10,682 | +0.75(+1.30%) |
Apr 14, 2015 | 57.71 | 58.05 | 57.25 | 57.91 | 12,502 | +1.36(+2.40%) |
Apr 13, 2015 | 56.92 | 57.26 | 56.46 | 56.55 | 16,570 | -1.28(-2.21%) |
Apr 10, 2015 | 57.28 | 58.03 | 56.99 | 57.83 | 16,670 | +0.20(+0.34%) |
Apr 09, 2015 | 57.59 | 57.64 | 56.70 | 57.64 | 9,642 | -0.04(-0.07%) |
Apr 08, 2015 | 58.01 | 58.54 | 57.46 | 57.68 | 24,421 | +0.81(+1.43%) |
Apr 07, 2015 | 57.55 | 57.78 | 56.87 | 56.87 | 18,859 | +0.25(+0.45%) |
Apr 06, 2015 | 56.07 | 57.32 | 55.89 | 56.61 | 31,624 | +1.74(+3.17%) |
Apr 02, 2015 | 54.39 | 54.87 | 54.87 | 54.87 | 14,525 | +1.75(+3.29%) |
Apr 01, 2015 | 52.42 | 53.31 | 51.81 | 53.12 | 13,168 | +0.33(+0.63%) |
Mar 31, 2015 | 53.02 | 53.23 | 52.71 | 52.79 | 15,411 | -3.05(-5.46%) |
Mar 30, 2015 | 55.93 | 56.28 | 55.57 | 55.84 | 8,171 | +0.55(+0.99%) |
Mar 27, 2015 | 54.69 | 55.51 | 54.63 | 55.29 | 11,567 | +0.55(+1.00%) |
Mar 26, 2015 | 54.77 | 55.33 | 54.12 | 54.74 | 19,540 | -1.62(-2.88%) |
Mar 25, 2015 | 57.28 | 57.54 | 56.00 | 56.37 | 10,989 | -0.51(-0.89%) |
Mar 24, 2015 | 57.30 | 57.52 | 56.74 | 56.87 | 9,421 | -0.34(-0.60%) |
Mar 23, 2015 | 57.40 | 57.66 | 56.81 | 57.22 | 47,594 | +0.73(+1.28%) |
Mar 20, 2015 | 55.41 | 56.60 | 55.41 | 56.49 | 8,981 | +2.60(+4.82%) |
Mar 19, 2015 | 54.10 | 54.57 | 53.83 | 53.89 | 14,832 | -2.01(-3.59%) |
Mar 18, 2015 | 53.89 | 56.01 | 53.72 | 55.90 | 20,559 | +3.03(+5.74%) |
Mar 17, 2015 | 52.98 | 52.98 | 52.53 | 52.87 | 5,353 | -0.17(-0.31%) |
Mar 16, 2015 | 52.92 | 53.46 | 52.86 | 53.03 | 35,521 | +0.80(+1.53%) |
Mar 13, 2015 | 51.91 | 52.37 | 51.54 | 52.23 | 8,912 | +0.17(+0.32%) |
Mar 12, 2015 | 51.37 | 52.08 | 51.33 | 52.07 | 18,466 | +3.40(+6.99%) |
Mar 11, 2015 | 48.29 | 48.88 | 48.19 | 48.66 | 2,622 | +1.17(+2.47%) |
Mar 10, 2015 | 47.61 | 47.92 | 47.37 | 47.49 | 7,499 | -2.42(-4.86%) |
Mar 09, 2015 | 49.37 | 49.92 | 49.17 | 49.91 | 4,719 | -0.28(-0.56%) |
Mar 06, 2015 | 51.02 | 51.33 | 50.20 | 50.20 | 15,695 | -0.36(-0.72%) |
Mar 05, 2015 | 50.76 | 50.95 | 50.56 | 50.56 | 4,867 | +0.92(+1.85%) |
Mar 04, 2015 | 49.34 | 49.79 | 48.84 | 49.64 | 9,384 | -0.71(-1.42%) |
Mar 03, 2015 | 50.44 | 50.44 | 50.22 | 50.35 | 19,567 | -0.75(-1.47%) |
Mar 02, 2015 | 50.33 | 51.11 | 50.33 | 51.11 | 17,299 | +0.25(+0.50%) |
Feb 27, 2015 | 51.31 | 51.31 | 50.58 | 50.85 | 13,491 | -0.65(-1.25%) |
Feb 26, 2015 | 51.44 | 51.73 | 51.00 | 51.50 | 32,758 | +1.48(+2.95%) |
Feb 25, 2015 | 49.98 | 50.52 | 49.83 | 50.02 | 23,919 | -0.63(-1.25%) |
Feb 24, 2015 | 49.81 | 50.66 | 49.79 | 50.66 | 6,246 | +0.74(+1.49%) |
Feb 23, 2015 | 49.59 | 49.93 | 49.28 | 49.91 | 20,112 | -0.75(-1.49%) |
Feb 20, 2015 | 49.80 | 50.67 | 49.45 | 50.67 | 15,300 | +1.24(+2.51%) |
Feb 19, 2015 | 48.83 | 49.80 | 48.83 | 49.43 | 24,318 | +1.18(+2.45%) |
Feb 18, 2015 | 48.25 | 48.54 | 47.90 | 48.24 | 18,841 | +2.28(+4.96%) |
Feb 17, 2015 | 45.90 | 46.32 | 45.79 | 45.97 | 7,952 | +0.00(+0.00%) |
Feb 13, 2015 | 45.49 | 45.97 | 45.97 | 45.97 | 12,377 | +1.87(+4.23%) |
Feb 12, 2015 | 43.56 | 44.23 | 43.36 | 44.10 | 7,546 | +0.63(+1.44%) |
Feb 11, 2015 | 43.17 | 43.47 | 42.97 | 43.47 | 1,253 | +0.25(+0.59%) |
Feb 10, 2015 | 42.72 | 43.28 | 42.67 | 43.22 | 9,362 | +1.43(+3.42%) |
Feb 09, 2015 | 42.06 | 42.10 | 41.57 | 41.79 | 3,481 | -0.97(-2.26%) |
Feb 06, 2015 | 42.84 | 43.60 | 42.76 | 42.76 | 20,604 | -1.13(-2.58%) |
Feb 05, 2015 | 43.16 | 43.90 | 43.16 | 43.89 | 11,910 | +1.14(+2.67%) |
Feb 04, 2015 | 42.76 | 43.37 | 42.63 | 42.75 | 5,760 | +0.70(+1.66%) |
Feb 03, 2015 | 41.45 | 42.07 | 41.23 | 42.05 | 8,174 | -0.45(-1.06%) |