Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 47.60 | 47.60 | 39.97 | 41.30 | 39,044 | -4.48(-9.79%) |
Apr 29, 2015 | 45.85 | 48.23 | 44.59 | 45.78 | 2,811 | -0.07(-0.15%) |
Apr 28, 2015 | 46.90 | 47.60 | 44.80 | 45.85 | 963 | -0.73(-1.58%) |
Apr 27, 2015 | 48.58 | 48.93 | 42.70 | 46.59 | 13,269 | -0.52(-1.11%) |
Apr 24, 2015 | 48.86 | 49.07 | 46.97 | 47.11 | 2,292 | -1.96(-3.99%) |
Apr 23, 2015 | 50.40 | 50.40 | 48.86 | 49.07 | 707 | -0.70(-1.41%) |
Apr 22, 2015 | 47.67 | 51.24 | 47.25 | 49.77 | 3,693 | +2.17(+4.56%) |
Apr 21, 2015 | 47.67 | 48.86 | 47.67 | 47.60 | 3,513 | +0.63(+1.34%) |
Apr 20, 2015 | 45.50 | 48.58 | 45.01 | 46.97 | 9,174 | +2.17(+4.84%) |
Apr 17, 2015 | 43.68 | 44.87 | 43.26 | 44.80 | 1,897 | +0.56(+1.27%) |
Apr 16, 2015 | 44.10 | 44.52 | 44.10 | 44.24 | 1,049 | +1.40(+3.27%) |
Apr 15, 2015 | 41.86 | 44.24 | 41.86 | 42.84 | 13,891 | +0.84(+2.00%) |
Apr 14, 2015 | 46.03 | 46.03 | 41.16 | 42.00 | 16,445 | -2.10(-4.76%) |
Apr 13, 2015 | 45.36 | 45.88 | 42.91 | 44.10 | 3,247 | -0.70(-1.56%) |
Apr 10, 2015 | 45.92 | 45.99 | 44.59 | 44.80 | 3,341 | -1.40(-3.03%) |
Apr 09, 2015 | 45.15 | 47.08 | 45.15 | 46.20 | 2,118 | +1.47(+3.29%) |
Apr 08, 2015 | 45.50 | 49.00 | 44.52 | 44.73 | 3,783 | -0.91(-1.99%) |
Apr 07, 2015 | 46.20 | 46.20 | 45.50 | 45.64 | 2,515 | -1.26(-2.69%) |
Apr 06, 2015 | 46.90 | 46.90 | 45.64 | 46.90 | 2,278 | +0.00(+0.00%) |
Apr 02, 2015 | 49.35 | 46.90 | 46.90 | 46.90 | 4,671 | -2.87(-5.77%) |
Apr 01, 2015 | 50.40 | 52.50 | 49.00 | 49.77 | 1,932 | -0.91(-1.80%) |
Mar 31, 2015 | 51.59 | 51.59 | 49.70 | 50.68 | 2,267 | +0.98(+1.97%) |
Mar 30, 2015 | 49.63 | 52.19 | 49.00 | 49.70 | 3,951 | +0.35(+0.71%) |
Mar 27, 2015 | 49.56 | 50.47 | 48.79 | 49.35 | 3,656 | -1.12(-2.22%) |
Mar 26, 2015 | 50.05 | 52.50 | 49.70 | 50.47 | 4,623 | -0.14(-0.28%) |
Mar 25, 2015 | 51.31 | 53.48 | 50.61 | 50.61 | 3,906 | -0.98(-1.90%) |
Mar 24, 2015 | 52.64 | 55.73 | 50.13 | 51.59 | 3,301 | -1.40(-2.64%) |
Mar 23, 2015 | 52.50 | 53.58 | 51.04 | 52.99 | 2,582 | +0.56(+1.07%) |
Mar 20, 2015 | 52.29 | 52.50 | 51.45 | 52.43 | 713 | +0.35(+0.67%) |
Mar 19, 2015 | 51.94 | 52.29 | 50.33 | 52.08 | 915 | +0.28(+0.54%) |
Mar 18, 2015 | 49.91 | 51.87 | 49.91 | 51.80 | 1,887 | +2.03(+4.08%) |
Mar 17, 2015 | 52.50 | 52.85 | 49.70 | 49.77 | 2,912 | -2.73(-5.20%) |
Mar 16, 2015 | 53.90 | 54.95 | 52.33 | 52.50 | 2,875 | -1.89(-3.47%) |
Mar 13, 2015 | 53.20 | 55.30 | 52.36 | 54.39 | 3,224 | +1.82(+3.46%) |
Mar 12, 2015 | 52.22 | 57.54 | 51.59 | 52.57 | 1,976 | -0.21(-0.40%) |
Mar 11, 2015 | 53.55 | 53.55 | 51.73 | 52.78 | 22,924 | -0.56(-1.05%) |
Mar 10, 2015 | 54.60 | 54.74 | 53.20 | 53.34 | 2,212 | -1.61(-2.93%) |
Mar 09, 2015 | 57.47 | 57.54 | 54.46 | 54.95 | 1,720 | -2.10(-3.68%) |
Mar 06, 2015 | 56.77 | 57.75 | 56.21 | 57.05 | 1,772 | +0.84(+1.49%) |
Mar 05, 2015 | 55.93 | 56.77 | 55.58 | 56.21 | 2,475 | +0.91(+1.65%) |
Mar 04, 2015 | 53.90 | 56.28 | 53.41 | 55.30 | 2,893 | +1.89(+3.54%) |
Mar 03, 2015 | 53.20 | 53.90 | 52.78 | 53.41 | 1,448 | -0.14(-0.26%) |
Mar 02, 2015 | 53.90 | 54.25 | 53.20 | 53.55 | 7,701 | -0.42(-0.78%) |
Feb 27, 2015 | 55.27 | 57.02 | 53.90 | 53.97 | 4,048 | -1.05(-1.91%) |
Feb 26, 2015 | 51.45 | 55.86 | 51.45 | 55.02 | 5,561 | +3.08(+5.93%) |
Feb 25, 2015 | 57.40 | 58.80 | 51.31 | 51.94 | 6,105 | -2.66(-4.87%) |
Feb 24, 2015 | 55.30 | 57.47 | 54.60 | 54.60 | 3,410 | +0.00(+0.00%) |
Feb 23, 2015 | 53.20 | 55.02 | 52.50 | 54.60 | 9,090 | +1.96(+3.72%) |
Feb 20, 2015 | 53.90 | 53.97 | 52.29 | 52.64 | 1,868 | -0.63(-1.18%) |
Feb 19, 2015 | 53.76 | 54.39 | 52.65 | 53.27 | 1,500 | +0.07(+0.13%) |
Feb 18, 2015 | 53.06 | 53.62 | 52.08 | 53.20 | 4,411 | +1.05(+2.01%) |
Feb 17, 2015 | 51.17 | 53.06 | 51.10 | 52.15 | 4,922 | +1.61(+3.19%) |
Feb 13, 2015 | 49.21 | 50.54 | 50.54 | 50.54 | 4,457 | +1.23(+2.48%) |
Feb 12, 2015 | 53.69 | 55.16 | 47.60 | 49.31 | 17,446 | -5.78(-10.48%) |
Feb 11, 2015 | 53.06 | 55.37 | 52.92 | 55.09 | 5,875 | +1.60(+2.98%) |
Feb 10, 2015 | 56.91 | 56.91 | 52.78 | 53.49 | 5,470 | -3.77(-6.58%) |
Feb 09, 2015 | 59.50 | 59.50 | 56.63 | 57.26 | 4,389 | -0.56(-0.97%) |
Feb 06, 2015 | 58.80 | 60.20 | 57.40 | 57.82 | 3,162 | -1.40(-2.36%) |
Feb 05, 2015 | 61.60 | 62.58 | 58.80 | 59.22 | 3,759 | -1.61(-2.65%) |
Feb 04, 2015 | 59.71 | 63.77 | 57.75 | 60.83 | 7,997 | +2.52(+4.32%) |
Feb 03, 2015 | 61.11 | 61.11 | 56.28 | 58.31 | 6,329 | -2.80(-4.58%) |