Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 59.15 | 59.15 | 56.64 | 56.87 | 207,520 | -2.45(-4.13%) |
Apr 29, 2015 | 61.53 | 61.96 | 58.92 | 59.32 | 288,396 | -2.98(-4.79%) |
Apr 28, 2015 | 61.71 | 63.19 | 61.38 | 62.30 | 248,102 | +0.36(+0.58%) |
Apr 27, 2015 | 64.11 | 65.25 | 61.51 | 61.95 | 340,870 | -2.20(-3.43%) |
Apr 24, 2015 | 63.83 | 64.85 | 63.04 | 64.14 | 230,870 | +0.08(+0.13%) |
Apr 23, 2015 | 61.72 | 64.39 | 61.47 | 64.06 | 192,844 | +2.38(+3.86%) |
Apr 22, 2015 | 60.41 | 61.73 | 59.51 | 61.68 | 139,748 | +1.41(+2.34%) |
Apr 21, 2015 | 60.02 | 61.31 | 59.50 | 60.27 | 182,016 | +0.28(+0.47%) |
Apr 20, 2015 | 59.10 | 61.27 | 58.92 | 59.99 | 175,774 | +1.00(+1.70%) |
Apr 17, 2015 | 59.99 | 60.31 | 58.74 | 58.99 | 122,152 | -1.36(-2.25%) |
Apr 16, 2015 | 60.57 | 61.71 | 60.30 | 60.35 | 78,902 | -0.39(-0.65%) |
Apr 15, 2015 | 60.50 | 61.70 | 60.09 | 60.74 | 158,506 | +0.68(+1.13%) |
Apr 14, 2015 | 58.94 | 60.55 | 58.41 | 60.06 | 131,668 | +0.97(+1.64%) |
Apr 13, 2015 | 59.19 | 59.46 | 58.82 | 59.09 | 115,906 | -0.06(-0.11%) |
Apr 10, 2015 | 58.27 | 59.51 | 58.27 | 59.16 | 125,516 | +1.14(+1.96%) |
Apr 09, 2015 | 57.10 | 58.38 | 56.70 | 58.02 | 157,280 | +0.92(+1.61%) |
Apr 08, 2015 | 56.98 | 57.40 | 56.41 | 57.10 | 148,360 | +0.20(+0.36%) |
Apr 07, 2015 | 57.50 | 57.50 | 56.64 | 56.90 | 65,694 | -0.59(-1.03%) |
Apr 06, 2015 | 57.02 | 57.50 | 56.58 | 57.49 | 102,416 | +0.40(+0.69%) |
Apr 02, 2015 | 56.72 | 57.09 | 57.09 | 57.09 | 156,200 | +0.50(+0.88%) |
Apr 01, 2015 | 55.38 | 57.44 | 54.48 | 56.59 | 259,848 | +1.03(+1.86%) |
Mar 31, 2015 | 56.16 | 57.49 | 55.42 | 55.56 | 236,374 | -0.66(-1.18%) |
Mar 30, 2015 | 55.81 | 56.80 | 55.34 | 56.23 | 76,612 | +0.54(+0.96%) |
Mar 27, 2015 | 53.56 | 56.32 | 53.56 | 55.69 | 143,862 | +2.01(+3.74%) |
Mar 26, 2015 | 53.47 | 54.83 | 52.89 | 53.68 | 105,160 | +0.01(+0.01%) |
Mar 25, 2015 | 54.59 | 56.02 | 53.55 | 53.67 | 157,158 | -0.85(-1.56%) |
Mar 24, 2015 | 56.20 | 56.74 | 54.33 | 54.52 | 170,082 | -1.97(-3.49%) |
Mar 23, 2015 | 54.19 | 57.08 | 53.97 | 56.49 | 153,762 | +2.23(+4.11%) |
Mar 20, 2015 | 51.59 | 54.76 | 51.59 | 54.27 | 292,302 | +2.76(+5.35%) |
Mar 19, 2015 | 50.87 | 51.75 | 50.74 | 51.51 | 102,718 | +0.44(+0.86%) |
Mar 18, 2015 | 49.92 | 51.48 | 49.75 | 51.07 | 90,422 | +1.25(+2.51%) |
Mar 17, 2015 | 50.19 | 50.19 | 49.43 | 49.82 | 60,948 | -0.47(-0.93%) |
Mar 16, 2015 | 50.28 | 50.76 | 50.02 | 50.29 | 92,070 | +0.29(+0.58%) |
Mar 13, 2015 | 50.01 | 50.37 | 49.45 | 50.00 | 67,388 | +0.01(+0.01%) |
Mar 12, 2015 | 49.61 | 50.00 | 49.48 | 49.99 | 129,122 | +0.65(+1.33%) |
Mar 11, 2015 | 49.10 | 49.62 | 48.02 | 49.34 | 208,012 | +0.38(+0.77%) |
Mar 10, 2015 | 49.98 | 49.98 | 48.51 | 48.97 | 160,634 | -1.21(-2.41%) |
Mar 09, 2015 | 49.44 | 50.48 | 49.16 | 50.17 | 143,012 | +0.77(+1.57%) |
Mar 06, 2015 | 49.65 | 50.38 | 49.35 | 49.40 | 121,872 | -0.38(-0.77%) |
Mar 05, 2015 | 49.85 | 50.45 | 49.20 | 49.78 | 172,866 | -0.22(-0.43%) |
Mar 04, 2015 | 50.38 | 50.48 | 49.64 | 50.00 | 66,828 | -0.48(-0.95%) |
Mar 03, 2015 | 50.65 | 50.65 | 49.07 | 50.48 | 152,212 | -0.02(-0.04%) |
Mar 02, 2015 | 50.20 | 50.52 | 49.80 | 50.50 | 230,376 | +0.49(+0.99%) |
Feb 27, 2015 | 52.16 | 52.83 | 49.70 | 50.01 | 148,008 | -2.48(-4.73%) |
Feb 26, 2015 | 52.02 | 52.56 | 51.63 | 52.49 | 99,794 | +0.76(+1.46%) |
Feb 25, 2015 | 51.48 | 52.02 | 51.01 | 51.73 | 104,888 | +0.45(+0.87%) |
Feb 24, 2015 | 52.11 | 52.50 | 50.98 | 51.29 | 122,198 | -0.73(-1.40%) |
Feb 23, 2015 | 50.88 | 52.20 | 50.86 | 52.02 | 120,540 | +0.82(+1.60%) |
Feb 20, 2015 | 50.93 | 51.24 | 50.43 | 51.20 | 144,696 | +0.39(+0.76%) |
Feb 19, 2015 | 50.62 | 50.84 | 50.16 | 50.81 | 74,602 | +0.27(+0.54%) |
Feb 18, 2015 | 50.51 | 50.59 | 49.76 | 50.54 | 78,170 | +0.40(+0.80%) |
Feb 17, 2015 | 50.44 | 51.12 | 49.77 | 50.14 | 119,760 | -0.55(-1.08%) |
Feb 13, 2015 | 50.50 | 50.69 | 50.69 | 50.69 | 236,000 | +0.27(+0.53%) |
Feb 12, 2015 | 49.71 | 50.48 | 49.27 | 50.42 | 185,828 | +0.83(+1.66%) |
Feb 11, 2015 | 52.05 | 52.05 | 48.90 | 49.59 | 493,222 | -4.63(-8.54%) |
Feb 10, 2015 | 53.24 | 54.87 | 52.99 | 54.23 | 299,958 | +1.14(+2.15%) |
Feb 09, 2015 | 51.80 | 53.48 | 51.20 | 53.09 | 207,420 | +1.29(+2.49%) |
Feb 06, 2015 | 51.34 | 52.00 | 50.90 | 51.80 | 137,940 | +0.70(+1.37%) |
Feb 05, 2015 | 50.65 | 51.38 | 50.37 | 51.09 | 109,418 | +0.28(+0.55%) |
Feb 04, 2015 | 50.51 | 51.50 | 50.28 | 50.81 | 113,224 | +0.27(+0.52%) |
Feb 03, 2015 | 50.28 | 50.71 | 49.26 | 50.55 | 104,796 | +0.35(+0.70%) |