Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 59.14 | 61.57 | 58.85 | 59.48 | 972,312 | -0.11(-0.18%) |
Apr 29, 2015 | 59.11 | 60.88 | 56.92 | 59.59 | 1,326,984 | -0.32(-0.53%) |
Apr 28, 2015 | 64.67 | 65.23 | 59.90 | 59.91 | 1,527,644 | -4.90(-7.56%) |
Apr 27, 2015 | 62.35 | 65.77 | 62.21 | 64.81 | 1,871,063 | +3.18(+5.16%) |
Apr 24, 2015 | 58.99 | 62.55 | 58.79 | 61.63 | 1,200,400 | +2.86(+4.87%) |
Apr 23, 2015 | 56.86 | 60.93 | 56.69 | 58.77 | 780,263 | +1.62(+2.83%) |
Apr 22, 2015 | 56.52 | 58.99 | 56.08 | 57.15 | 924,386 | +0.89(+1.58%) |
Apr 21, 2015 | 55.61 | 56.66 | 54.98 | 56.26 | 866,211 | +1.09(+1.98%) |
Apr 20, 2015 | 56.44 | 56.44 | 54.78 | 55.17 | 848,789 | -1.18(-2.09%) |
Apr 17, 2015 | 55.26 | 56.47 | 53.40 | 56.35 | 1,005,094 | -0.52(-0.91%) |
Apr 16, 2015 | 57.16 | 57.99 | 56.63 | 56.87 | 363,878 | -0.64(-1.11%) |
Apr 15, 2015 | 57.48 | 58.45 | 55.92 | 57.51 | 965,426 | +0.37(+0.65%) |
Apr 14, 2015 | 53.00 | 57.47 | 51.29 | 57.14 | 1,546,770 | +4.25(+8.04%) |
Apr 13, 2015 | 55.00 | 55.97 | 52.88 | 52.89 | 834,075 | -1.15(-2.13%) |
Apr 10, 2015 | 55.00 | 56.38 | 53.66 | 54.04 | 865,007 | -0.98(-1.78%) |
Apr 09, 2015 | 54.83 | 57.15 | 52.69 | 55.02 | 1,832,342 | +0.60(+1.10%) |
Apr 08, 2015 | 51.02 | 56.29 | 51.01 | 54.42 | 2,393,944 | +3.21(+6.27%) |
Apr 07, 2015 | 50.47 | 52.85 | 50.08 | 51.21 | 707,469 | +0.77(+1.53%) |
Apr 06, 2015 | 49.68 | 50.73 | 49.11 | 50.44 | 555,100 | +0.51(+1.02%) |
Apr 02, 2015 | 50.41 | 49.93 | 49.93 | 49.93 | 524,300 | -0.19(-0.38%) |
Apr 01, 2015 | 50.71 | 51.00 | 49.80 | 50.12 | 570,679 | -0.76(-1.49%) |
Mar 31, 2015 | 49.68 | 52.62 | 48.80 | 50.88 | 1,003,504 | +0.70(+1.39%) |
Mar 30, 2015 | 51.39 | 51.97 | 49.29 | 50.18 | 665,270 | -0.98(-1.92%) |
Mar 27, 2015 | 50.71 | 51.43 | 49.50 | 51.16 | 464,740 | +0.51(+1.01%) |
Mar 26, 2015 | 50.63 | 52.00 | 50.10 | 50.65 | 505,358 | +0.01(+0.02%) |
Mar 25, 2015 | 52.65 | 53.26 | 50.50 | 50.64 | 447,265 | -2.02(-3.84%) |
Mar 24, 2015 | 52.95 | 53.85 | 51.88 | 52.66 | 578,078 | -0.37(-0.70%) |
Mar 23, 2015 | 53.01 | 54.83 | 52.97 | 53.03 | 1,238,052 | -0.05(-0.09%) |
Mar 20, 2015 | 50.83 | 54.00 | 50.70 | 53.08 | 1,325,084 | +2.25(+4.43%) |
Mar 19, 2015 | 51.47 | 51.61 | 50.06 | 50.83 | 714,925 | -0.87(-1.68%) |
Mar 18, 2015 | 50.10 | 52.05 | 49.28 | 51.70 | 1,786,273 | +1.60(+3.19%) |
Mar 17, 2015 | 46.95 | 50.27 | 46.53 | 50.10 | 1,683,383 | +2.71(+5.72%) |
Mar 16, 2015 | 47.72 | 48.33 | 45.23 | 47.39 | 1,756,337 | -0.21(-0.44%) |
Mar 13, 2015 | 49.06 | 50.39 | 47.53 | 47.60 | 747,323 | -1.67(-3.39%) |
Mar 12, 2015 | 49.20 | 50.67 | 49.02 | 49.27 | 1,883,863 | -0.68(-1.36%) |
Mar 11, 2015 | 53.50 | 53.90 | 49.00 | 49.95 | 1,937,861 | -3.55(-6.64%) |
Mar 10, 2015 | 53.43 | 55.30 | 52.25 | 53.50 | 1,488,741 | -1.86(-3.36%) |
Mar 09, 2015 | 66.40 | 66.40 | 54.83 | 55.36 | 5,699,469 | -11.64(-17.37%) |
Mar 06, 2015 | 72.13 | 72.88 | 65.70 | 67.00 | 2,130,032 | -6.46(-8.79%) |
Mar 05, 2015 | 69.27 | 74.80 | 68.86 | 73.46 | 2,262,851 | +5.22(+7.65%) |
Mar 04, 2015 | 68.15 | 70.11 | 67.13 | 68.24 | 1,403,086 | +2.83(+4.33%) |
Mar 03, 2015 | 63.76 | 66.11 | 63.51 | 65.41 | 497,923 | +1.39(+2.17%) |
Mar 02, 2015 | 62.35 | 64.19 | 61.06 | 64.02 | 630,576 | +0.57(+0.90%) |
Feb 27, 2015 | 65.00 | 65.70 | 62.25 | 63.45 | 832,146 | -1.51(-2.32%) |
Feb 26, 2015 | 65.14 | 66.38 | 64.09 | 64.96 | 461,623 | +0.62(+0.96%) |
Feb 25, 2015 | 63.47 | 66.20 | 63.36 | 64.34 | 529,875 | +0.87(+1.37%) |
Feb 24, 2015 | 63.90 | 64.86 | 63.10 | 63.47 | 408,848 | -0.46(-0.72%) |
Feb 23, 2015 | 65.01 | 65.15 | 63.27 | 63.93 | 536,098 | -1.08(-1.66%) |
Feb 20, 2015 | 65.34 | 65.89 | 64.57 | 65.01 | 554,946 | -0.28(-0.43%) |
Feb 19, 2015 | 64.68 | 65.78 | 64.16 | 65.29 | 562,514 | +0.87(+1.35%) |
Feb 18, 2015 | 62.70 | 65.59 | 61.51 | 64.42 | 1,028,611 | +2.06(+3.30%) |
Feb 17, 2015 | 62.95 | 63.46 | 61.16 | 62.36 | 771,557 | -0.59(-0.94%) |
Feb 13, 2015 | 60.23 | 62.95 | 62.95 | 62.95 | 1,012,100 | +2.85(+4.74%) |
Feb 12, 2015 | 59.62 | 60.88 | 58.90 | 60.10 | 609,339 | +0.08(+0.13%) |
Feb 11, 2015 | 57.80 | 61.26 | 57.46 | 60.02 | 992,196 | +1.80(+3.09%) |
Feb 10, 2015 | 56.46 | 58.39 | 56.39 | 58.22 | 420,391 | +1.55(+2.74%) |
Feb 09, 2015 | 56.25 | 57.10 | 55.66 | 56.67 | 553,510 | +0.33(+0.59%) |
Feb 06, 2015 | 58.12 | 58.12 | 55.66 | 56.34 | 643,728 | -1.52(-2.63%) |
Feb 05, 2015 | 58.49 | 58.49 | 56.80 | 57.86 | 587,749 | -0.20(-0.34%) |
Feb 04, 2015 | 58.51 | 59.37 | 57.77 | 58.06 | 719,869 | -0.02(-0.03%) |
Feb 03, 2015 | 55.68 | 58.61 | 55.47 | 58.08 | 929,227 | +2.12(+3.79%) |