Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 59.36 | 59.60 | 57.72 | 58.73 | 33,741 | -1.06(-1.78%) |
Apr 29, 2015 | 60.47 | 62.89 | 59.31 | 59.80 | 71,328 | -1.02(-1.67%) |
Apr 28, 2015 | 61.63 | 61.73 | 59.70 | 60.81 | 62,001 | -0.87(-1.41%) |
Apr 27, 2015 | 61.83 | 62.60 | 61.15 | 61.68 | 65,671 | -0.39(-0.62%) |
Apr 24, 2015 | 61.92 | 63.81 | 61.10 | 62.07 | 33,848 | +0.14(+0.23%) |
Apr 23, 2015 | 61.10 | 62.60 | 59.00 | 61.92 | 56,083 | +0.53(+0.87%) |
Apr 22, 2015 | 63.03 | 63.61 | 61.34 | 61.39 | 41,325 | -1.26(-2.01%) |
Apr 21, 2015 | 60.33 | 63.90 | 59.89 | 62.65 | 57,398 | +2.13(+3.51%) |
Apr 20, 2015 | 59.02 | 61.68 | 57.96 | 60.52 | 90,716 | +1.50(+2.54%) |
Apr 17, 2015 | 62.07 | 62.26 | 58.88 | 59.02 | 77,849 | -5.03(-7.85%) |
Apr 16, 2015 | 64.77 | 66.18 | 62.21 | 64.05 | 137,910 | -0.73(-1.12%) |
Apr 15, 2015 | 61.73 | 65.11 | 61.73 | 64.77 | 133,864 | +3.05(+4.93%) |
Apr 14, 2015 | 57.43 | 63.42 | 53.70 | 61.73 | 259,817 | +5.46(+9.71%) |
Apr 13, 2015 | 54.58 | 58.39 | 54.58 | 56.27 | 90,368 | +1.79(+3.28%) |
Apr 10, 2015 | 54.38 | 56.51 | 54.14 | 54.48 | 50,671 | +0.39(+0.71%) |
Apr 09, 2015 | 56.32 | 57.23 | 53.22 | 54.09 | 275,839 | -1.45(-2.61%) |
Apr 08, 2015 | 45.92 | 57.72 | 45.70 | 55.54 | 299,618 | +10.10(+22.23%) |
Apr 07, 2015 | 46.65 | 46.79 | 45.25 | 45.44 | 32,061 | -1.11(-2.39%) |
Apr 06, 2015 | 46.45 | 46.94 | 46.41 | 46.55 | 72,448 | -0.15(-0.31%) |
Apr 02, 2015 | 45.44 | 46.70 | 46.70 | 46.70 | 36,078 | +1.06(+2.33%) |
Apr 01, 2015 | 46.79 | 47.03 | 44.96 | 45.63 | 50,725 | -1.40(-2.98%) |
Mar 31, 2015 | 47.81 | 47.81 | 44.76 | 47.03 | 96,719 | -0.05(-0.10%) |
Mar 30, 2015 | 49.31 | 49.79 | 47.08 | 47.08 | 65,904 | -2.18(-4.42%) |
Mar 27, 2015 | 50.03 | 50.76 | 48.77 | 49.26 | 38,808 | -1.02(-2.02%) |
Mar 26, 2015 | 49.79 | 50.61 | 49.55 | 50.27 | 24,709 | +0.05(+0.10%) |
Mar 25, 2015 | 49.74 | 50.32 | 49.50 | 50.22 | 48,583 | +0.48(+0.97%) |
Mar 24, 2015 | 49.21 | 50.80 | 49.21 | 49.74 | 34,858 | +0.44(+0.88%) |
Mar 23, 2015 | 50.27 | 50.27 | 49.06 | 49.31 | 50,008 | -0.92(-1.83%) |
Mar 20, 2015 | 49.02 | 50.66 | 49.02 | 50.22 | 38,782 | +0.77(+1.56%) |
Mar 19, 2015 | 49.50 | 50.42 | 49.06 | 49.45 | 45,627 | +0.14(+0.29%) |
Mar 18, 2015 | 50.18 | 50.37 | 49.21 | 49.31 | 38,556 | -1.21(-2.39%) |
Mar 17, 2015 | 50.42 | 50.95 | 49.79 | 50.51 | 45,946 | -0.24(-0.48%) |
Mar 16, 2015 | 49.98 | 50.90 | 49.84 | 50.76 | 57,309 | +0.77(+1.55%) |
Mar 13, 2015 | 49.89 | 50.42 | 49.89 | 49.98 | 14,344 | -0.05(-0.10%) |
Mar 12, 2015 | 49.89 | 51.29 | 49.45 | 50.03 | 110,041 | +0.48(+0.98%) |
Mar 11, 2015 | 49.60 | 51.24 | 49.26 | 49.55 | 82,800 | -0.82(-1.63%) |
Mar 10, 2015 | 48.44 | 50.76 | 48.44 | 50.37 | 73,402 | +1.74(+3.58%) |
Mar 09, 2015 | 49.35 | 51.96 | 48.34 | 48.63 | 104,870 | -0.87(-1.76%) |
Mar 06, 2015 | 48.53 | 51.48 | 48.39 | 49.50 | 185,481 | +1.02(+2.09%) |
Mar 05, 2015 | 48.34 | 49.98 | 47.90 | 48.48 | 133,876 | +0.29(+0.60%) |
Mar 04, 2015 | 50.76 | 50.51 | 48.15 | 48.19 | 141,188 | -2.32(-4.59%) |
Mar 03, 2015 | 52.45 | 52.64 | 48.27 | 50.51 | 179,838 | -5.12(-9.21%) |
Mar 02, 2015 | 55.35 | 55.69 | 54.14 | 55.64 | 29,692 | +0.53(+0.96%) |
Feb 27, 2015 | 56.56 | 56.80 | 54.62 | 55.11 | 15,374 | -1.31(-2.31%) |
Feb 26, 2015 | 56.70 | 57.52 | 54.62 | 56.41 | 55,617 | -0.53(-0.93%) |
Feb 25, 2015 | 57.81 | 59.02 | 56.59 | 56.94 | 9,215 | -1.06(-1.83%) |
Feb 24, 2015 | 54.96 | 58.35 | 54.58 | 58.01 | 50,150 | +4.40(+8.21%) |
Feb 23, 2015 | 54.28 | 54.67 | 53.61 | 53.61 | 21,208 | -0.53(-0.98%) |
Feb 20, 2015 | 55.35 | 56.12 | 54.14 | 54.14 | 19,242 | -1.45(-2.61%) |
Feb 19, 2015 | 55.88 | 56.59 | 55.59 | 55.59 | 8,968 | -0.29(-0.52%) |
Feb 18, 2015 | 55.78 | 56.80 | 55.78 | 55.88 | 14,365 | +0.10(+0.17%) |
Feb 17, 2015 | 55.06 | 56.70 | 54.38 | 55.78 | 12,582 | +0.87(+1.58%) |
Feb 13, 2015 | 55.64 | 54.91 | 54.91 | 54.91 | 50,248 | -0.73(-1.30%) |
Feb 12, 2015 | 56.70 | 57.38 | 55.40 | 55.64 | 74,605 | -1.40(-2.46%) |
Feb 11, 2015 | 58.01 | 58.01 | 56.80 | 57.04 | 47,706 | -0.82(-1.42%) |
Feb 10, 2015 | 58.20 | 58.39 | 57.28 | 57.86 | 49,460 | +0.00(+0.00%) |
Feb 09, 2015 | 57.77 | 58.49 | 57.77 | 57.86 | 19,120 | -0.05(-0.08%) |
Feb 06, 2015 | 58.64 | 59.41 | 57.77 | 57.91 | 17,647 | -0.68(-1.16%) |
Feb 05, 2015 | 60.04 | 60.38 | 58.59 | 58.59 | 28,465 | -1.35(-2.26%) |
Feb 04, 2015 | 58.01 | 60.42 | 58.01 | 59.94 | 57,505 | +1.26(+2.14%) |
Feb 03, 2015 | 58.83 | 59.41 | 58.01 | 58.68 | 25,275 | +0.00(+0.00%) |