Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 51.54 | 51.76 | 49.43 | 49.52 | 562,039 | -2.57(-4.93%) |
Apr 29, 2015 | 52.39 | 53.32 | 51.06 | 52.09 | 311,051 | -0.61(-1.16%) |
Apr 28, 2015 | 52.79 | 53.41 | 50.88 | 52.70 | 327,764 | -0.12(-0.23%) |
Apr 27, 2015 | 53.65 | 54.89 | 52.54 | 52.82 | 348,349 | -0.23(-0.43%) |
Apr 24, 2015 | 54.05 | 54.63 | 52.98 | 53.05 | 395,669 | -0.65(-1.21%) |
Apr 23, 2015 | 52.12 | 54.78 | 51.65 | 53.70 | 339,870 | +1.32(+2.52%) |
Apr 22, 2015 | 53.13 | 53.88 | 51.77 | 52.38 | 292,939 | -0.77(-1.45%) |
Apr 21, 2015 | 51.60 | 53.98 | 51.60 | 53.15 | 332,793 | +2.28(+4.48%) |
Apr 20, 2015 | 50.42 | 52.24 | 50.30 | 50.87 | 332,022 | +0.60(+1.19%) |
Apr 17, 2015 | 50.90 | 50.90 | 48.81 | 50.27 | 529,718 | -1.14(-2.22%) |
Apr 16, 2015 | 51.75 | 52.80 | 51.27 | 51.41 | 530,623 | -0.32(-0.62%) |
Apr 15, 2015 | 50.65 | 52.33 | 50.41 | 51.73 | 436,671 | +1.15(+2.27%) |
Apr 14, 2015 | 50.87 | 51.53 | 49.54 | 50.58 | 298,493 | -0.54(-1.06%) |
Apr 13, 2015 | 52.86 | 53.70 | 50.94 | 51.12 | 561,944 | -2.95(-5.46%) |
Apr 10, 2015 | 52.17 | 54.09 | 51.46 | 54.07 | 478,621 | +2.19(+4.22%) |
Apr 09, 2015 | 52.64 | 53.46 | 51.37 | 51.88 | 435,809 | -0.55(-1.05%) |
Apr 08, 2015 | 50.00 | 52.96 | 49.90 | 52.43 | 1,071,168 | +3.35(+6.83%) |
Apr 07, 2015 | 48.53 | 49.37 | 47.77 | 49.08 | 284,251 | +0.75(+1.55%) |
Apr 06, 2015 | 46.98 | 50.00 | 46.42 | 48.33 | 508,793 | +1.06(+2.24%) |
Apr 02, 2015 | 47.20 | 47.27 | 47.27 | 47.27 | 346,700 | +0.22(+0.47%) |
Apr 01, 2015 | 46.48 | 47.64 | 45.66 | 47.05 | 269,731 | +0.57(+1.23%) |
Mar 31, 2015 | 46.68 | 47.80 | 46.39 | 46.48 | 286,530 | -0.22(-0.47%) |
Mar 30, 2015 | 45.75 | 47.09 | 45.72 | 46.70 | 220,953 | +1.36(+3.00%) |
Mar 27, 2015 | 44.80 | 45.46 | 43.77 | 45.34 | 263,690 | +0.38(+0.85%) |
Mar 26, 2015 | 42.18 | 45.25 | 42.15 | 44.96 | 430,329 | +1.99(+4.63%) |
Mar 25, 2015 | 44.60 | 44.69 | 42.25 | 42.97 | 331,357 | -1.46(-3.29%) |
Mar 24, 2015 | 45.26 | 45.50 | 44.32 | 44.43 | 245,196 | -0.74(-1.64%) |
Mar 23, 2015 | 46.23 | 46.36 | 45.03 | 45.17 | 204,284 | -1.23(-2.65%) |
Mar 20, 2015 | 46.95 | 46.95 | 45.90 | 46.40 | 478,935 | -0.25(-0.54%) |
Mar 19, 2015 | 47.53 | 48.33 | 46.33 | 46.65 | 365,062 | -0.63(-1.33%) |
Mar 18, 2015 | 46.50 | 47.45 | 45.66 | 47.28 | 518,804 | +0.71(+1.52%) |
Mar 17, 2015 | 44.69 | 46.61 | 44.33 | 46.57 | 547,430 | +1.91(+4.28%) |
Mar 16, 2015 | 43.95 | 44.83 | 43.85 | 44.66 | 366,384 | +1.12(+2.57%) |
Mar 13, 2015 | 44.02 | 44.75 | 42.90 | 43.54 | 335,322 | -0.45(-1.02%) |
Mar 12, 2015 | 43.63 | 44.15 | 42.88 | 43.99 | 282,243 | +0.14(+0.32%) |
Mar 11, 2015 | 43.66 | 44.00 | 42.55 | 43.85 | 456,546 | +0.00(+0.00%) |
Mar 10, 2015 | 45.00 | 45.02 | 43.85 | 43.85 | 331,590 | -1.55(-3.41%) |
Mar 09, 2015 | 47.68 | 47.75 | 44.00 | 45.40 | 741,011 | -2.05(-4.32%) |
Mar 06, 2015 | 49.83 | 49.99 | 47.25 | 47.45 | 501,417 | -2.29(-4.60%) |
Mar 05, 2015 | 47.71 | 49.98 | 47.32 | 49.74 | 581,572 | +2.26(+4.76%) |
Mar 04, 2015 | 47.15 | 48.43 | 46.69 | 47.48 | 371,369 | +0.21(+0.44%) |
Mar 03, 2015 | 47.50 | 47.55 | 46.60 | 47.27 | 205,249 | -0.24(-0.51%) |
Mar 02, 2015 | 46.00 | 47.74 | 45.66 | 47.51 | 580,888 | +1.48(+3.22%) |
Feb 27, 2015 | 47.30 | 47.56 | 46.00 | 46.03 | 357,631 | -1.27(-2.68%) |
Feb 26, 2015 | 47.68 | 47.91 | 47.15 | 47.30 | 310,645 | -0.48(-1.00%) |
Feb 25, 2015 | 48.21 | 48.38 | 46.62 | 47.78 | 382,874 | -0.67(-1.38%) |
Feb 24, 2015 | 48.05 | 49.05 | 47.66 | 48.45 | 387,754 | +0.43(+0.90%) |
Feb 23, 2015 | 48.07 | 48.74 | 47.91 | 48.02 | 305,292 | +0.13(+0.27%) |
Feb 20, 2015 | 46.66 | 47.91 | 46.30 | 47.89 | 379,064 | +1.23(+2.64%) |
Feb 19, 2015 | 45.40 | 46.72 | 45.05 | 46.66 | 579,358 | +1.26(+2.78%) |
Feb 18, 2015 | 44.80 | 46.07 | 43.73 | 45.40 | 694,579 | -0.91(-1.97%) |
Feb 17, 2015 | 48.00 | 49.42 | 46.03 | 46.31 | 681,534 | -1.64(-3.42%) |
Feb 13, 2015 | 46.90 | 47.95 | 47.95 | 47.95 | 625,500 | +1.46(+3.14%) |
Feb 12, 2015 | 46.00 | 47.00 | 45.12 | 46.49 | 568,190 | +0.64(+1.40%) |
Feb 11, 2015 | 46.27 | 46.55 | 43.52 | 45.85 | 819,302 | -1.09(-2.32%) |
Feb 10, 2015 | 43.60 | 48.00 | 43.28 | 46.94 | 1,853,734 | +6.09(+14.91%) |
Feb 09, 2015 | 40.36 | 41.51 | 39.74 | 40.85 | 478,876 | +0.50(+1.24%) |
Feb 06, 2015 | 41.10 | 42.67 | 40.07 | 40.35 | 498,545 | -0.54(-1.32%) |
Feb 05, 2015 | 39.01 | 41.09 | 39.01 | 40.89 | 323,112 | +2.17(+5.60%) |
Feb 04, 2015 | 37.33 | 39.18 | 37.33 | 38.72 | 145,809 | +1.16(+3.09%) |
Feb 03, 2015 | 38.03 | 38.31 | 37.31 | 37.56 | 177,694 | -0.40(-1.05%) |