Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 39.28 | 39.73 | 38.48 | 38.96 | 46,635,560 | +0.47(+1.22%) |
Apr 29, 2015 | 40.21 | 41.09 | 38.08 | 38.49 | 120,421,160 | -3.78(-8.94%) |
Apr 28, 2015 | 52.16 | 52.22 | 38.38 | 42.27 | 77,092,312 | -9.39(-18.18%) |
Apr 27, 2015 | 50.84 | 52.54 | 50.82 | 51.66 | 23,914,298 | +0.84(+1.65%) |
Apr 24, 2015 | 51.85 | 51.96 | 50.24 | 50.82 | 14,896,860 | -0.59(-1.15%) |
Apr 23, 2015 | 51.87 | 52.20 | 51.22 | 51.41 | 11,477,298 | -0.32(-0.62%) |
Apr 22, 2015 | 51.48 | 52.09 | 51.32 | 51.73 | 11,471,190 | +0.41(+0.80%) |
Apr 21, 2015 | 51.68 | 51.85 | 51.10 | 51.32 | 8,446,943 | -0.08(-0.16%) |
Apr 20, 2015 | 51.07 | 51.48 | 50.51 | 51.40 | 10,994,447 | +0.74(+1.46%) |
Apr 17, 2015 | 51.71 | 52.16 | 50.19 | 50.66 | 16,676,896 | -1.37(-2.63%) |
Apr 16, 2015 | 51.30 | 52.34 | 51.14 | 52.03 | 14,303,425 | +0.73(+1.42%) |
Apr 15, 2015 | 51.33 | 51.87 | 50.91 | 51.30 | 13,179,197 | +0.10(+0.20%) |
Apr 14, 2015 | 51.75 | 51.81 | 50.68 | 51.20 | 12,220,426 | -0.42(-0.81%) |
Apr 13, 2015 | 51.99 | 52.29 | 51.45 | 51.62 | 12,290,705 | -0.32(-0.62%) |
Apr 10, 2015 | 52.29 | 52.45 | 51.39 | 51.94 | 13,271,155 | -0.23(-0.44%) |
Apr 09, 2015 | 52.15 | 52.99 | 51.54 | 52.17 | 17,867,798 | -0.13(-0.25%) |
Apr 08, 2015 | 53.32 | 53.49 | 51.95 | 52.30 | 22,350,800 | -0.57(-1.08%) |
Apr 07, 2015 | 51.01 | 53.28 | 50.86 | 52.87 | 37,009,128 | +2.03(+3.99%) |
Apr 06, 2015 | 50.03 | 51.16 | 49.87 | 50.84 | 14,536,745 | +0.42(+0.83%) |
Apr 02, 2015 | 50.64 | 50.42 | 50.42 | 50.42 | 13,423,900 | -0.05(-0.10%) |
Apr 01, 2015 | 51.00 | 51.69 | 50.17 | 50.47 | 24,283,470 | +0.39(+0.78%) |
Mar 31, 2015 | 49.62 | 51.24 | 49.60 | 50.08 | 23,884,424 | +0.19(+0.38%) |
Mar 30, 2015 | 50.45 | 50.71 | 48.66 | 49.89 | 20,349,444 | -0.12(-0.24%) |
Mar 27, 2015 | 50.35 | 50.88 | 49.94 | 50.01 | 14,852,364 | +0.09(+0.18%) |
Mar 26, 2015 | 49.65 | 50.90 | 49.40 | 49.92 | 24,367,052 | +0.42(+0.85%) |
Mar 25, 2015 | 51.50 | 51.87 | 49.31 | 49.50 | 31,671,996 | -1.97(-3.83%) |
Mar 24, 2015 | 48.67 | 51.79 | 48.54 | 51.47 | 38,131,492 | +3.01(+6.21%) |
Mar 23, 2015 | 48.24 | 49.25 | 47.87 | 48.46 | 16,386,864 | +0.02(+0.04%) |
Mar 20, 2015 | 48.36 | 49.15 | 48.25 | 48.44 | 18,676,496 | +0.51(+1.06%) |
Mar 19, 2015 | 46.96 | 48.15 | 46.46 | 47.93 | 15,943,919 | +0.73(+1.55%) |
Mar 18, 2015 | 46.75 | 47.38 | 46.16 | 47.20 | 13,106,414 | +0.27(+0.58%) |
Mar 17, 2015 | 46.66 | 47.29 | 46.45 | 46.93 | 13,351,265 | +0.50(+1.08%) |
Mar 16, 2015 | 46.90 | 47.07 | 46.05 | 46.43 | 10,232,385 | -0.23(-0.49%) |
Mar 13, 2015 | 46.94 | 47.72 | 46.45 | 46.66 | 13,368,059 | -0.41(-0.87%) |
Mar 12, 2015 | 46.57 | 47.32 | 46.51 | 47.07 | 12,189,443 | +0.80(+1.73%) |
Mar 11, 2015 | 45.66 | 46.74 | 45.13 | 46.27 | 12,265,640 | +0.43(+0.94%) |
Mar 10, 2015 | 47.23 | 47.26 | 45.79 | 45.84 | 17,272,182 | -1.75(-3.68%) |
Mar 09, 2015 | 47.22 | 48.08 | 47.13 | 47.59 | 13,625,814 | +0.84(+1.80%) |
Mar 06, 2015 | 47.26 | 48.07 | 46.57 | 46.75 | 11,534,904 | -0.60(-1.27%) |
Mar 05, 2015 | 47.59 | 48.43 | 47.20 | 47.35 | 13,483,783 | -0.22(-0.46%) |
Mar 04, 2015 | 47.51 | 47.85 | 46.41 | 47.57 | 14,279,387 | -0.14(-0.29%) |
Mar 03, 2015 | 48.13 | 48.80 | 47.44 | 47.71 | 16,679,852 | -0.44(-0.91%) |
Mar 02, 2015 | 48.26 | 48.30 | 47.31 | 48.15 | 13,423,171 | +0.07(+0.15%) |
Feb 27, 2015 | 49.19 | 49.90 | 47.96 | 48.08 | 15,004,478 | -1.33(-2.69%) |
Feb 26, 2015 | 48.81 | 50.01 | 48.64 | 49.41 | 22,311,540 | +0.86(+1.77%) |
Feb 25, 2015 | 48.80 | 49.18 | 48.25 | 48.55 | 11,643,362 | -0.14(-0.29%) |
Feb 24, 2015 | 48.33 | 49.30 | 48.06 | 48.69 | 11,060,564 | +0.22(+0.45%) |
Feb 23, 2015 | 49.02 | 49.24 | 48.35 | 48.47 | 12,525,858 | -0.64(-1.30%) |
Feb 20, 2015 | 48.76 | 49.88 | 48.65 | 49.11 | 20,755,576 | +0.41(+0.84%) |
Feb 19, 2015 | 47.84 | 48.94 | 47.42 | 48.70 | 18,143,008 | +0.88(+1.84%) |
Feb 18, 2015 | 48.00 | 48.79 | 47.36 | 47.82 | 15,495,297 | -0.21(-0.44%) |
Feb 17, 2015 | 48.20 | 49.09 | 47.89 | 48.03 | 16,658,564 | -0.47(-0.97%) |
Feb 13, 2015 | 47.93 | 48.50 | 48.50 | 48.50 | 20,809,600 | +0.55(+1.15%) |
Feb 12, 2015 | 47.98 | 48.45 | 46.88 | 47.95 | 23,064,312 | +0.45(+0.95%) |
Feb 11, 2015 | 46.27 | 47.78 | 46.11 | 47.50 | 24,711,748 | +1.24(+2.68%) |
Feb 10, 2015 | 47.35 | 47.39 | 45.57 | 46.26 | 32,275,044 | -1.06(-2.24%) |
Feb 09, 2015 | 46.73 | 47.69 | 46.50 | 47.32 | 36,113,312 | -0.69(-1.44%) |
Feb 06, 2015 | 46.12 | 48.50 | 45.80 | 48.01 | 102,973,024 | +6.75(+16.36%) |
Feb 05, 2015 | 42.04 | 43.79 | 40.91 | 41.26 | 60,809,080 | +0.54(+1.33%) |
Feb 04, 2015 | 40.05 | 40.83 | 39.82 | 40.72 | 23,080,552 | +0.93(+2.34%) |
Feb 03, 2015 | 38.00 | 40.19 | 37.69 | 39.79 | 28,354,764 | +2.33(+6.22%) |