Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 56.48 | 56.77 | 54.91 | 55.73 | 840,866 | -0.68(-1.21%) |
Apr 29, 2015 | 53.52 | 56.70 | 53.51 | 56.41 | 1,038,522 | +2.48(+4.61%) |
Apr 28, 2015 | 53.07 | 54.09 | 53.07 | 53.92 | 603,021 | +0.92(+1.75%) |
Apr 27, 2015 | 53.47 | 54.23 | 52.61 | 53.00 | 922,645 | -0.43(-0.80%) |
Apr 24, 2015 | 54.24 | 54.40 | 52.77 | 53.43 | 1,090,291 | -0.60(-1.12%) |
Apr 23, 2015 | 52.68 | 54.79 | 52.68 | 54.03 | 813,784 | +1.31(+2.49%) |
Apr 22, 2015 | 52.93 | 53.74 | 51.81 | 52.72 | 539,193 | +0.31(+0.60%) |
Apr 21, 2015 | 54.93 | 55.51 | 52.31 | 52.41 | 958,250 | -2.03(-3.74%) |
Apr 20, 2015 | 53.15 | 54.83 | 53.04 | 54.44 | 729,167 | +0.71(+1.32%) |
Apr 17, 2015 | 53.92 | 54.63 | 52.65 | 53.73 | 998,427 | -0.54(-1.00%) |
Apr 16, 2015 | 54.92 | 56.09 | 54.21 | 54.27 | 1,075,447 | -1.41(-2.53%) |
Apr 15, 2015 | 53.99 | 55.96 | 53.44 | 55.68 | 1,070,885 | +2.23(+4.17%) |
Apr 14, 2015 | 51.62 | 53.95 | 51.55 | 53.45 | 738,958 | +2.18(+4.25%) |
Apr 13, 2015 | 51.95 | 52.41 | 50.56 | 51.27 | 587,612 | -0.34(-0.66%) |
Apr 10, 2015 | 51.69 | 52.01 | 51.08 | 51.61 | 616,543 | +0.20(+0.39%) |
Apr 09, 2015 | 50.42 | 52.00 | 50.42 | 51.41 | 724,512 | +1.02(+2.02%) |
Apr 08, 2015 | 51.74 | 52.32 | 50.00 | 50.39 | 1,163,340 | -1.18(-2.29%) |
Apr 07, 2015 | 52.00 | 53.10 | 51.30 | 51.57 | 1,055,433 | -0.49(-0.94%) |
Apr 06, 2015 | 50.44 | 52.19 | 50.10 | 52.06 | 1,004,060 | +2.01(+4.02%) |
Apr 02, 2015 | 49.68 | 50.05 | 50.05 | 50.05 | 1,001,200 | -0.15(-0.30%) |
Apr 01, 2015 | 49.75 | 51.40 | 49.69 | 50.20 | 1,287,181 | +0.55(+1.11%) |
Mar 31, 2015 | 49.50 | 50.44 | 48.89 | 49.65 | 1,279,967 | -0.19(-0.38%) |
Mar 30, 2015 | 50.99 | 51.46 | 48.76 | 49.84 | 1,132,960 | -0.33(-0.66%) |
Mar 27, 2015 | 49.36 | 50.43 | 48.76 | 50.17 | 1,530,597 | +0.01(+0.02%) |
Mar 26, 2015 | 49.43 | 50.91 | 49.13 | 50.16 | 1,170,706 | +1.78(+3.68%) |
Mar 25, 2015 | 47.77 | 48.90 | 47.35 | 48.38 | 1,087,005 | +0.98(+2.07%) |
Mar 24, 2015 | 45.99 | 47.65 | 45.73 | 47.40 | 1,197,820 | +1.54(+3.36%) |
Mar 23, 2015 | 47.84 | 48.44 | 45.81 | 45.86 | 1,245,487 | -2.00(-4.18%) |
Mar 20, 2015 | 46.99 | 48.45 | 46.63 | 47.86 | 1,892,357 | +1.37(+2.95%) |
Mar 19, 2015 | 45.99 | 47.14 | 45.53 | 46.49 | 1,302,590 | -0.40(-0.85%) |
Mar 18, 2015 | 44.97 | 47.38 | 44.51 | 46.89 | 3,194,181 | +1.58(+3.49%) |
Mar 17, 2015 | 45.65 | 45.87 | 44.73 | 45.31 | 4,513,602 | -2.05(-4.33%) |
Mar 16, 2015 | 46.75 | 47.42 | 45.81 | 47.36 | 894,178 | +0.24(+0.51%) |
Mar 13, 2015 | 47.28 | 47.49 | 45.65 | 47.12 | 1,238,984 | -0.36(-0.76%) |
Mar 12, 2015 | 47.80 | 48.69 | 47.09 | 47.48 | 970,737 | +0.12(+0.25%) |
Mar 11, 2015 | 46.53 | 47.59 | 45.92 | 47.36 | 936,253 | +0.93(+2.00%) |
Mar 10, 2015 | 46.38 | 47.50 | 46.07 | 46.43 | 863,739 | -0.76(-1.61%) |
Mar 09, 2015 | 46.87 | 48.03 | 46.12 | 47.19 | 1,476,494 | +0.56(+1.20%) |
Mar 06, 2015 | 47.77 | 48.32 | 46.56 | 46.63 | 1,065,409 | -1.65(-3.42%) |
Mar 05, 2015 | 49.42 | 49.53 | 47.99 | 48.28 | 987,735 | -0.58(-1.19%) |
Mar 04, 2015 | 47.94 | 49.10 | 46.80 | 48.86 | 1,143,871 | +1.11(+2.32%) |
Mar 03, 2015 | 48.25 | 49.00 | 47.67 | 47.75 | 1,121,425 | -0.50(-1.04%) |
Mar 02, 2015 | 47.22 | 48.34 | 46.56 | 48.25 | 1,011,757 | +0.66(+1.39%) |
Feb 27, 2015 | 49.33 | 49.61 | 47.44 | 47.59 | 1,059,321 | -1.40(-2.87%) |
Feb 26, 2015 | 51.26 | 51.48 | 48.71 | 48.99 | 1,118,939 | -2.55(-4.95%) |
Feb 25, 2015 | 50.70 | 51.71 | 50.70 | 51.55 | 1,055,865 | +0.76(+1.49%) |
Feb 24, 2015 | 50.63 | 51.98 | 49.54 | 50.79 | 1,217,994 | +0.16(+0.32%) |
Feb 23, 2015 | 50.85 | 51.35 | 49.80 | 50.63 | 1,463,508 | -1.63(-3.12%) |
Feb 20, 2015 | 52.68 | 53.12 | 51.49 | 52.26 | 936,580 | -0.19(-0.36%) |
Feb 19, 2015 | 50.74 | 53.25 | 50.00 | 52.45 | 1,237,613 | +0.40(+0.77%) |
Feb 18, 2015 | 52.26 | 53.65 | 51.74 | 52.05 | 898,190 | -1.32(-2.47%) |
Feb 17, 2015 | 52.47 | 53.56 | 50.83 | 53.37 | 864,688 | +0.77(+1.46%) |
Feb 13, 2015 | 53.00 | 52.60 | 52.60 | 52.60 | 1,154,100 | +1.17(+2.27%) |
Feb 12, 2015 | 50.30 | 51.88 | 50.19 | 51.43 | 928,469 | +2.27(+4.62%) |
Feb 11, 2015 | 47.86 | 49.77 | 46.17 | 49.16 | 1,139,110 | -0.41(-0.83%) |
Feb 10, 2015 | 51.97 | 51.97 | 48.67 | 49.57 | 1,180,165 | -1.81(-3.52%) |
Feb 09, 2015 | 50.87 | 52.10 | 50.87 | 51.38 | 1,560,606 | +0.41(+0.80%) |
Feb 06, 2015 | 50.54 | 51.64 | 49.94 | 50.97 | 1,712,113 | +1.02(+2.03%) |
Feb 05, 2015 | 48.97 | 50.77 | 48.02 | 49.95 | 1,348,176 | +1.91(+3.96%) |
Feb 04, 2015 | 47.26 | 49.35 | 46.46 | 48.05 | 1,441,475 | -0.30(-0.62%) |
Feb 03, 2015 | 49.49 | 50.90 | 47.80 | 48.35 | 2,060,685 | -0.01(-0.02%) |