Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 64.00 | 64.73 | 63.16 | 63.68 | 1,605,313 | -0.36(-0.56%) |
Apr 29, 2015 | 64.21 | 65.09 | 62.97 | 64.04 | 2,190,816 | -0.84(-1.29%) |
Apr 28, 2015 | 65.94 | 66.39 | 64.28 | 64.88 | 2,053,190 | -1.40(-2.11%) |
Apr 27, 2015 | 66.39 | 67.46 | 65.89 | 66.28 | 1,869,288 | +0.71(+1.08%) |
Apr 24, 2015 | 66.11 | 67.46 | 65.56 | 65.57 | 1,581,304 | -0.05(-0.08%) |
Apr 23, 2015 | 65.67 | 66.78 | 65.53 | 65.62 | 1,213,865 | -0.52(-0.79%) |
Apr 22, 2015 | 65.36 | 67.43 | 65.03 | 66.14 | 2,612,278 | +0.98(+1.50%) |
Apr 21, 2015 | 64.14 | 66.34 | 63.59 | 65.16 | 2,662,562 | +1.61(+2.53%) |
Apr 20, 2015 | 63.43 | 63.86 | 62.62 | 63.55 | 1,054,660 | +0.35(+0.55%) |
Apr 17, 2015 | 62.25 | 63.56 | 62.00 | 63.20 | 1,860,321 | -0.44(-0.69%) |
Apr 16, 2015 | 63.72 | 65.00 | 63.36 | 63.64 | 1,741,134 | -0.11(-0.17%) |
Apr 15, 2015 | 63.87 | 64.27 | 63.00 | 63.75 | 1,581,392 | -0.13(-0.20%) |
Apr 14, 2015 | 62.25 | 64.11 | 61.37 | 63.88 | 1,919,310 | +0.88(+1.40%) |
Apr 13, 2015 | 63.02 | 64.18 | 62.52 | 63.00 | 2,030,364 | -0.05(-0.08%) |
Apr 10, 2015 | 63.64 | 64.35 | 61.65 | 63.05 | 2,622,639 | -0.73(-1.14%) |
Apr 09, 2015 | 63.65 | 64.68 | 62.46 | 63.77 | 2,126,047 | +0.16(+0.24%) |
Apr 08, 2015 | 62.44 | 63.84 | 62.09 | 63.62 | 3,852,317 | +2.41(+3.94%) |
Apr 07, 2015 | 62.59 | 63.00 | 61.21 | 61.21 | 3,231,310 | +0.05(+0.07%) |
Apr 06, 2015 | 59.66 | 61.49 | 58.99 | 61.16 | 3,032,728 | +1.91(+3.23%) |
Apr 02, 2015 | 58.54 | 59.25 | 59.25 | 59.25 | 2,960,600 | +0.48(+0.82%) |
Apr 01, 2015 | 57.75 | 59.39 | 57.61 | 58.77 | 2,299,056 | +0.15(+0.26%) |
Mar 31, 2015 | 57.83 | 59.80 | 57.79 | 58.62 | 3,073,169 | -0.28(-0.47%) |
Mar 30, 2015 | 59.50 | 59.51 | 58.26 | 58.90 | 1,689,331 | -0.31(-0.53%) |
Mar 27, 2015 | 58.15 | 59.76 | 57.60 | 59.21 | 3,131,581 | +0.76(+1.29%) |
Mar 26, 2015 | 59.37 | 59.48 | 57.82 | 58.45 | 4,065,445 | -1.31(-2.19%) |
Mar 25, 2015 | 58.45 | 60.05 | 58.33 | 59.77 | 3,184,101 | +0.88(+1.49%) |
Mar 24, 2015 | 58.81 | 60.74 | 58.27 | 58.89 | 3,324,697 | +0.03(+0.05%) |
Mar 23, 2015 | 57.00 | 59.34 | 56.10 | 58.86 | 5,919,101 | +1.28(+2.22%) |
Mar 20, 2015 | 55.11 | 58.08 | 55.00 | 57.58 | 22,214,020 | +11.44(+24.79%) |
Mar 19, 2015 | 46.25 | 46.75 | 45.41 | 46.14 | 4,017,255 | -0.08(-0.17%) |
Mar 18, 2015 | 45.99 | 46.75 | 45.40 | 46.22 | 2,531,539 | +0.52(+1.14%) |
Mar 17, 2015 | 43.94 | 45.73 | 43.94 | 45.70 | 1,638,366 | +1.82(+4.15%) |
Mar 16, 2015 | 43.76 | 44.40 | 43.09 | 43.88 | 1,451,158 | +0.03(+0.07%) |
Mar 13, 2015 | 45.06 | 45.21 | 43.07 | 43.85 | 4,599,875 | -1.38(-3.05%) |
Mar 12, 2015 | 45.25 | 46.20 | 45.07 | 45.23 | 1,755,015 | -0.20(-0.44%) |
Mar 11, 2015 | 44.75 | 45.71 | 44.75 | 45.43 | 1,560,660 | +0.49(+1.09%) |
Mar 10, 2015 | 45.85 | 46.17 | 44.38 | 44.94 | 1,676,719 | -1.66(-3.56%) |
Mar 09, 2015 | 47.58 | 47.58 | 46.05 | 46.60 | 1,479,541 | -0.80(-1.69%) |
Mar 06, 2015 | 46.23 | 47.59 | 46.00 | 47.40 | 3,481,590 | +1.17(+2.53%) |
Mar 05, 2015 | 45.99 | 47.00 | 45.85 | 46.23 | 1,244,403 | +0.39(+0.85%) |
Mar 04, 2015 | 45.45 | 46.10 | 45.47 | 45.84 | 1,783,279 | +0.37(+0.81%) |
Mar 03, 2015 | 44.50 | 45.90 | 44.50 | 45.47 | 1,295,134 | +0.33(+0.73%) |
Mar 02, 2015 | 44.71 | 45.82 | 44.66 | 45.14 | 3,844,131 | -0.23(-0.51%) |
Feb 27, 2015 | 45.65 | 45.98 | 44.04 | 45.37 | 4,175,767 | -0.15(-0.33%) |
Feb 26, 2015 | 46.35 | 46.65 | 45.50 | 45.52 | 1,378,838 | -0.64(-1.39%) |
Feb 25, 2015 | 46.77 | 47.16 | 46.03 | 46.16 | 1,084,162 | -0.52(-1.11%) |
Feb 24, 2015 | 46.72 | 47.00 | 46.38 | 46.68 | 792,638 | -0.04(-0.09%) |
Feb 23, 2015 | 46.92 | 46.98 | 46.36 | 46.72 | 877,096 | -0.23(-0.49%) |
Feb 20, 2015 | 46.00 | 47.04 | 45.70 | 46.95 | 2,986,175 | +1.22(+2.67%) |
Feb 19, 2015 | 47.00 | 47.17 | 45.44 | 45.73 | 2,201,738 | -1.05(-2.25%) |
Feb 18, 2015 | 47.16 | 47.42 | 46.48 | 46.78 | 1,403,870 | -0.38(-0.80%) |
Feb 17, 2015 | 46.94 | 47.74 | 46.94 | 47.16 | 1,757,498 | +0.41(+0.88%) |
Feb 13, 2015 | 47.21 | 46.75 | 46.75 | 46.75 | 4,152,800 | +0.11(+0.24%) |
Feb 12, 2015 | 45.63 | 47.27 | 45.50 | 46.64 | 2,088,914 | +0.85(+1.86%) |
Feb 11, 2015 | 46.00 | 46.42 | 45.27 | 45.79 | 2,215,404 | -0.21(-0.46%) |
Feb 10, 2015 | 46.63 | 47.18 | 45.41 | 46.00 | 2,979,164 | -0.45(-0.97%) |
Feb 09, 2015 | 48.00 | 48.00 | 46.38 | 46.45 | 2,781,650 | -1.78(-3.70%) |
Feb 06, 2015 | 48.46 | 48.75 | 46.46 | 48.23 | 3,899,976 | -1.51(-3.03%) |
Feb 05, 2015 | 49.88 | 50.09 | 49.26 | 49.74 | 1,398,986 | -0.04(-0.08%) |
Feb 04, 2015 | 49.00 | 50.02 | 48.79 | 49.78 | 1,382,726 | +0.74(+1.51%) |
Feb 03, 2015 | 48.21 | 49.50 | 48.21 | 49.04 | 1,661,940 | +0.84(+1.74%) |