Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 62.60 | 63.23 | 60.65 | 60.93 | 525,620 | -1.83(-2.92%) |
Apr 29, 2015 | 62.77 | 66.45 | 61.53 | 62.76 | 1,774,650 | +7.11(+12.78%) |
Apr 28, 2015 | 55.44 | 56.18 | 54.85 | 55.65 | 281,359 | +0.46(+0.83%) |
Apr 27, 2015 | 55.98 | 56.36 | 54.89 | 55.19 | 145,875 | -0.64(-1.14%) |
Apr 24, 2015 | 55.77 | 56.31 | 55.32 | 55.83 | 153,362 | +0.25(+0.44%) |
Apr 23, 2015 | 55.24 | 55.88 | 55.06 | 55.58 | 158,522 | +0.34(+0.62%) |
Apr 22, 2015 | 55.63 | 55.66 | 54.93 | 55.24 | 179,376 | -0.15(-0.27%) |
Apr 21, 2015 | 54.43 | 55.94 | 54.30 | 55.39 | 343,794 | +0.96(+1.76%) |
Apr 20, 2015 | 54.15 | 55.51 | 53.90 | 54.43 | 231,285 | +0.65(+1.22%) |
Apr 17, 2015 | 54.69 | 54.71 | 52.95 | 53.78 | 237,177 | -1.41(-2.56%) |
Apr 16, 2015 | 55.04 | 56.48 | 54.80 | 55.19 | 283,400 | +0.28(+0.50%) |
Apr 15, 2015 | 54.37 | 55.39 | 54.37 | 54.92 | 306,901 | +0.69(+1.28%) |
Apr 14, 2015 | 53.99 | 54.34 | 53.55 | 54.22 | 296,012 | +0.30(+0.56%) |
Apr 13, 2015 | 54.15 | 54.62 | 53.44 | 53.92 | 162,193 | +0.02(+0.04%) |
Apr 10, 2015 | 54.55 | 54.55 | 53.73 | 53.90 | 233,769 | -0.26(-0.47%) |
Apr 09, 2015 | 53.87 | 54.92 | 53.66 | 54.16 | 377,263 | +0.25(+0.46%) |
Apr 08, 2015 | 52.91 | 54.01 | 52.91 | 53.91 | 186,658 | +1.06(+2.01%) |
Apr 07, 2015 | 52.89 | 53.53 | 52.61 | 52.85 | 253,983 | -0.14(-0.27%) |
Apr 06, 2015 | 52.09 | 53.09 | 51.79 | 52.99 | 174,328 | +0.38(+0.72%) |
Apr 02, 2015 | 53.23 | 52.61 | 52.61 | 52.61 | 270,938 | -0.53(-1.00%) |
Apr 01, 2015 | 53.06 | 53.53 | 51.90 | 53.14 | 257,692 | -0.01(-0.02%) |
Mar 31, 2015 | 53.19 | 53.41 | 52.38 | 53.15 | 234,147 | -0.39(-0.73%) |
Mar 30, 2015 | 53.44 | 54.07 | 53.28 | 53.54 | 143,342 | +0.33(+0.62%) |
Mar 27, 2015 | 52.51 | 53.33 | 52.37 | 53.21 | 176,223 | +0.69(+1.32%) |
Mar 26, 2015 | 52.44 | 52.81 | 51.61 | 52.51 | 179,147 | -0.31(-0.59%) |
Mar 25, 2015 | 55.21 | 55.21 | 52.27 | 52.83 | 279,082 | -2.08(-3.79%) |
Mar 24, 2015 | 54.38 | 54.95 | 54.00 | 54.91 | 286,571 | +0.52(+0.96%) |
Mar 23, 2015 | 54.44 | 54.68 | 53.57 | 54.38 | 198,380 | +0.08(+0.14%) |
Mar 20, 2015 | 53.68 | 54.46 | 52.92 | 54.31 | 448,688 | +0.90(+1.69%) |
Mar 19, 2015 | 52.20 | 53.56 | 52.02 | 53.41 | 455,705 | +1.02(+1.94%) |
Mar 18, 2015 | 51.64 | 52.95 | 51.07 | 52.39 | 256,102 | +0.68(+1.32%) |
Mar 17, 2015 | 51.75 | 51.82 | 51.13 | 51.71 | 258,340 | -0.05(-0.09%) |
Mar 16, 2015 | 50.76 | 51.96 | 50.45 | 51.76 | 311,453 | +1.14(+2.25%) |
Mar 13, 2015 | 50.91 | 51.06 | 50.35 | 50.62 | 171,188 | -0.32(-0.63%) |
Mar 12, 2015 | 50.78 | 51.12 | 50.04 | 50.94 | 210,256 | +0.49(+0.98%) |
Mar 11, 2015 | 50.11 | 50.46 | 49.55 | 50.45 | 176,229 | +0.36(+0.72%) |
Mar 10, 2015 | 49.72 | 50.50 | 49.45 | 50.08 | 260,932 | -0.19(-0.38%) |
Mar 09, 2015 | 49.88 | 50.41 | 49.75 | 50.27 | 170,738 | +0.50(+1.01%) |
Mar 06, 2015 | 50.19 | 51.16 | 49.65 | 49.77 | 291,039 | -0.82(-1.61%) |
Mar 05, 2015 | 50.59 | 51.03 | 50.22 | 50.59 | 287,305 | +0.04(+0.07%) |
Mar 04, 2015 | 50.61 | 50.72 | 50.19 | 50.55 | 223,375 | -0.17(-0.34%) |
Mar 03, 2015 | 51.55 | 51.67 | 50.19 | 50.72 | 285,317 | -0.80(-1.55%) |
Mar 02, 2015 | 50.12 | 51.77 | 49.99 | 51.52 | 307,525 | +1.49(+2.98%) |
Feb 27, 2015 | 49.77 | 50.10 | 49.42 | 50.03 | 169,633 | +0.02(+0.04%) |
Feb 26, 2015 | 49.80 | 50.31 | 49.62 | 50.01 | 182,332 | +0.21(+0.42%) |
Feb 25, 2015 | 49.41 | 50.32 | 49.36 | 49.80 | 174,061 | +0.25(+0.50%) |
Feb 24, 2015 | 50.14 | 50.64 | 49.33 | 49.55 | 198,992 | -0.69(-1.38%) |
Feb 23, 2015 | 50.59 | 50.72 | 49.30 | 50.25 | 278,342 | -0.58(-1.14%) |
Feb 20, 2015 | 50.01 | 50.97 | 49.45 | 50.83 | 174,707 | +0.53(+1.06%) |
Feb 19, 2015 | 49.54 | 50.50 | 49.15 | 50.29 | 214,473 | +0.49(+0.99%) |
Feb 18, 2015 | 49.56 | 50.35 | 48.91 | 49.80 | 405,122 | -0.01(-0.02%) |
Feb 17, 2015 | 49.85 | 50.36 | 48.89 | 49.81 | 404,867 | +0.24(+0.48%) |
Feb 13, 2015 | 46.52 | 49.57 | 49.57 | 49.57 | 1,012,016 | +3.96(+8.68%) |
Feb 12, 2015 | 45.07 | 45.70 | 43.83 | 45.61 | 556,771 | +0.76(+1.69%) |
Feb 11, 2015 | 44.64 | 45.77 | 44.64 | 44.85 | 260,474 | +0.28(+0.62%) |
Feb 10, 2015 | 44.79 | 44.94 | 43.93 | 44.58 | 322,761 | -0.02(-0.04%) |
Feb 09, 2015 | 44.24 | 45.73 | 43.67 | 44.60 | 347,961 | +0.31(+0.71%) |
Feb 06, 2015 | 46.31 | 47.14 | 43.99 | 44.28 | 582,316 | -2.07(-4.46%) |
Feb 05, 2015 | 46.33 | 46.86 | 46.27 | 46.35 | 148,561 | +0.38(+0.83%) |
Feb 04, 2015 | 46.05 | 46.20 | 45.55 | 45.97 | 170,600 | -0.41(-0.88%) |
Feb 03, 2015 | 45.96 | 46.59 | 45.54 | 46.38 | 152,178 | +0.72(+1.58%) |