Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 65.94 | 66.61 | 63.89 | 64.18 | 498,968 | -1.93(-2.92%) |
Apr 29, 2015 | 66.12 | 70.00 | 64.82 | 66.11 | 1,684,663 | +7.49(+12.78%) |
Apr 28, 2015 | 58.40 | 59.18 | 57.77 | 58.62 | 267,093 | +0.48(+0.83%) |
Apr 27, 2015 | 58.97 | 59.37 | 57.83 | 58.14 | 138,479 | -0.67(-1.14%) |
Apr 24, 2015 | 58.75 | 59.32 | 58.28 | 58.81 | 145,586 | +0.26(+0.44%) |
Apr 23, 2015 | 58.19 | 58.86 | 58.00 | 58.55 | 150,484 | +0.36(+0.62%) |
Apr 22, 2015 | 58.60 | 58.63 | 57.86 | 58.19 | 170,281 | -0.16(-0.27%) |
Apr 21, 2015 | 57.34 | 58.93 | 57.20 | 58.35 | 326,362 | +1.01(+1.76%) |
Apr 20, 2015 | 57.04 | 58.48 | 56.77 | 57.34 | 219,558 | +0.69(+1.22%) |
Apr 17, 2015 | 57.61 | 57.63 | 55.78 | 56.65 | 225,151 | -1.49(-2.56%) |
Apr 16, 2015 | 57.98 | 59.50 | 57.73 | 58.14 | 269,030 | +0.29(+0.50%) |
Apr 15, 2015 | 57.27 | 58.35 | 57.27 | 57.85 | 291,339 | +0.73(+1.28%) |
Apr 14, 2015 | 56.87 | 57.24 | 56.41 | 57.12 | 281,003 | +0.32(+0.56%) |
Apr 13, 2015 | 57.04 | 57.54 | 56.29 | 56.80 | 153,969 | +0.02(+0.04%) |
Apr 10, 2015 | 57.46 | 57.46 | 56.60 | 56.78 | 221,916 | -0.27(-0.47%) |
Apr 09, 2015 | 56.75 | 57.85 | 56.53 | 57.05 | 358,134 | +0.26(+0.46%) |
Apr 08, 2015 | 55.74 | 56.89 | 55.74 | 56.79 | 177,194 | +1.12(+2.01%) |
Apr 07, 2015 | 55.71 | 56.39 | 55.42 | 55.67 | 241,105 | -0.15(-0.27%) |
Apr 06, 2015 | 54.87 | 55.93 | 54.56 | 55.82 | 165,489 | +0.40(+0.72%) |
Apr 02, 2015 | 56.07 | 55.42 | 55.42 | 55.42 | 257,200 | -0.56(-1.00%) |
Apr 01, 2015 | 55.89 | 56.39 | 54.67 | 55.98 | 244,626 | -0.01(-0.02%) |
Mar 31, 2015 | 56.03 | 56.26 | 55.18 | 55.99 | 222,275 | -0.41(-0.73%) |
Mar 30, 2015 | 56.29 | 56.96 | 56.13 | 56.40 | 136,074 | +0.35(+0.62%) |
Mar 27, 2015 | 55.31 | 56.18 | 55.17 | 56.05 | 167,288 | +0.73(+1.32%) |
Mar 26, 2015 | 55.24 | 55.63 | 54.37 | 55.32 | 170,063 | -0.33(-0.59%) |
Mar 25, 2015 | 58.16 | 58.16 | 55.06 | 55.65 | 264,931 | -2.19(-3.79%) |
Mar 24, 2015 | 57.29 | 57.88 | 56.88 | 57.84 | 272,040 | +0.55(+0.96%) |
Mar 23, 2015 | 57.35 | 57.60 | 56.43 | 57.29 | 188,321 | +0.08(+0.14%) |
Mar 20, 2015 | 56.55 | 57.37 | 55.75 | 57.21 | 425,937 | +0.95(+1.69%) |
Mar 19, 2015 | 54.99 | 56.42 | 54.80 | 56.26 | 432,598 | +1.07(+1.94%) |
Mar 18, 2015 | 54.40 | 55.78 | 53.80 | 55.19 | 243,116 | +0.72(+1.32%) |
Mar 17, 2015 | 54.51 | 54.59 | 53.86 | 54.47 | 245,241 | -0.05(-0.09%) |
Mar 16, 2015 | 53.47 | 54.74 | 53.14 | 54.52 | 295,661 | +1.20(+2.25%) |
Mar 13, 2015 | 53.63 | 53.79 | 53.04 | 53.32 | 162,508 | -0.34(-0.63%) |
Mar 12, 2015 | 53.49 | 53.85 | 52.71 | 53.66 | 199,595 | +0.52(+0.98%) |
Mar 11, 2015 | 52.79 | 53.16 | 52.20 | 53.14 | 167,293 | +0.38(+0.72%) |
Mar 10, 2015 | 52.38 | 53.20 | 52.09 | 52.76 | 247,701 | -0.20(-0.38%) |
Mar 09, 2015 | 52.54 | 53.10 | 52.41 | 52.96 | 162,081 | +0.53(+1.01%) |
Mar 06, 2015 | 52.87 | 53.89 | 52.30 | 52.43 | 276,282 | -0.86(-1.61%) |
Mar 05, 2015 | 53.29 | 53.76 | 52.90 | 53.29 | 272,737 | +0.04(+0.08%) |
Mar 04, 2015 | 53.31 | 53.43 | 52.87 | 53.25 | 212,049 | -0.18(-0.34%) |
Mar 03, 2015 | 54.30 | 54.43 | 52.87 | 53.43 | 270,850 | -0.84(-1.55%) |
Mar 02, 2015 | 52.80 | 54.54 | 52.66 | 54.27 | 291,932 | +1.57(+2.98%) |
Feb 27, 2015 | 52.43 | 52.78 | 52.06 | 52.70 | 161,032 | +0.02(+0.04%) |
Feb 26, 2015 | 52.46 | 53.00 | 52.27 | 52.68 | 173,087 | +0.22(+0.42%) |
Feb 25, 2015 | 52.05 | 53.01 | 52.00 | 52.46 | 165,235 | +0.26(+0.50%) |
Feb 24, 2015 | 52.82 | 53.35 | 51.97 | 52.20 | 188,902 | -0.73(-1.38%) |
Feb 23, 2015 | 53.29 | 53.43 | 51.93 | 52.93 | 264,229 | -0.61(-1.14%) |
Feb 20, 2015 | 52.68 | 53.69 | 52.09 | 53.54 | 165,849 | +0.56(+1.06%) |
Feb 19, 2015 | 52.19 | 53.20 | 51.78 | 52.98 | 203,598 | +0.52(+0.99%) |
Feb 18, 2015 | 52.21 | 53.04 | 51.52 | 52.46 | 384,580 | -0.01(-0.02%) |
Feb 17, 2015 | 52.51 | 53.05 | 51.50 | 52.47 | 384,338 | +0.25(+0.48%) |
Feb 13, 2015 | 49.00 | 52.22 | 52.22 | 52.22 | 960,700 | +4.17(+8.68%) |
Feb 12, 2015 | 47.48 | 48.14 | 46.17 | 48.05 | 528,539 | +0.80(+1.69%) |
Feb 11, 2015 | 47.02 | 48.22 | 47.02 | 47.25 | 247,267 | +0.29(+0.62%) |
Feb 10, 2015 | 47.18 | 47.34 | 46.28 | 46.96 | 306,395 | -0.02(-0.04%) |
Feb 09, 2015 | 46.60 | 48.17 | 46.01 | 46.98 | 330,317 | +0.33(+0.71%) |
Feb 06, 2015 | 48.78 | 49.66 | 46.34 | 46.65 | 552,789 | -2.18(-4.46%) |
Feb 05, 2015 | 48.80 | 49.36 | 48.74 | 48.83 | 141,028 | +0.40(+0.83%) |
Feb 04, 2015 | 48.51 | 48.67 | 47.98 | 48.43 | 161,950 | -0.43(-0.88%) |
Feb 03, 2015 | 48.41 | 49.08 | 47.97 | 48.86 | 144,462 | +0.76(+1.58%) |