Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 43.16 | 43.70 | 41.26 | 41.64 | 2,679,050 | -1.87(-4.30%) |
Apr 29, 2015 | 44.28 | 44.60 | 42.77 | 43.51 | 2,483,518 | -1.25(-2.79%) |
Apr 28, 2015 | 43.21 | 45.46 | 43.00 | 44.76 | 4,151,757 | +1.66(+3.85%) |
Apr 27, 2015 | 47.00 | 47.48 | 42.68 | 43.10 | 15,293,093 | -12.14(-21.98%) |
Apr 24, 2015 | 56.06 | 57.10 | 55.04 | 55.24 | 1,764,497 | -0.68(-1.22%) |
Apr 23, 2015 | 53.90 | 55.96 | 53.28 | 55.92 | 1,596,295 | +2.22(+4.13%) |
Apr 22, 2015 | 55.56 | 56.40 | 53.69 | 53.70 | 1,838,963 | -1.69(-3.05%) |
Apr 21, 2015 | 55.00 | 56.38 | 54.60 | 55.39 | 2,719,803 | +0.73(+1.34%) |
Apr 20, 2015 | 53.70 | 54.66 | 52.61 | 54.66 | 1,485,987 | +1.43(+2.69%) |
Apr 17, 2015 | 52.76 | 53.45 | 51.17 | 53.23 | 1,806,596 | +0.07(+0.13%) |
Apr 16, 2015 | 52.37 | 53.28 | 52.20 | 53.16 | 957,554 | +0.55(+1.05%) |
Apr 15, 2015 | 52.53 | 52.89 | 52.06 | 52.61 | 1,337,567 | +0.76(+1.47%) |
Apr 14, 2015 | 51.49 | 52.13 | 50.70 | 51.85 | 926,523 | +0.49(+0.95%) |
Apr 13, 2015 | 52.76 | 52.78 | 50.87 | 51.36 | 1,821,304 | -1.38(-2.62%) |
Apr 10, 2015 | 51.56 | 52.78 | 51.35 | 52.74 | 1,941,768 | +1.31(+2.55%) |
Apr 09, 2015 | 49.80 | 51.58 | 49.63 | 51.43 | 1,915,861 | +1.67(+3.36%) |
Apr 08, 2015 | 48.18 | 50.26 | 47.55 | 49.76 | 2,607,769 | +2.03(+4.25%) |
Apr 07, 2015 | 47.35 | 48.92 | 47.25 | 47.73 | 1,204,677 | +0.36(+0.76%) |
Apr 06, 2015 | 46.59 | 47.75 | 46.41 | 47.37 | 1,066,313 | +0.13(+0.28%) |
Apr 02, 2015 | 47.46 | 47.24 | 47.24 | 47.24 | 1,884,800 | -0.16(-0.34%) |
Apr 01, 2015 | 47.28 | 47.47 | 45.59 | 47.40 | 1,378,698 | -0.11(-0.23%) |
Mar 31, 2015 | 48.00 | 48.19 | 47.19 | 47.51 | 1,100,066 | -0.57(-1.19%) |
Mar 30, 2015 | 48.61 | 48.94 | 47.73 | 48.08 | 1,565,051 | -0.40(-0.83%) |
Mar 27, 2015 | 46.50 | 48.95 | 46.33 | 48.48 | 1,994,962 | +2.21(+4.78%) |
Mar 26, 2015 | 44.48 | 47.10 | 44.13 | 46.27 | 1,745,523 | +0.61(+1.34%) |
Mar 25, 2015 | 48.33 | 48.64 | 45.60 | 45.66 | 1,800,592 | -2.50(-5.19%) |
Mar 24, 2015 | 49.11 | 50.34 | 48.10 | 48.16 | 1,480,264 | -0.82(-1.67%) |
Mar 23, 2015 | 48.90 | 49.27 | 47.82 | 48.98 | 1,398,805 | -0.05(-0.10%) |
Mar 20, 2015 | 49.88 | 50.46 | 48.28 | 49.03 | 2,518,094 | -0.41(-0.83%) |
Mar 19, 2015 | 48.04 | 49.70 | 47.36 | 49.44 | 3,002,817 | +1.29(+2.68%) |
Mar 18, 2015 | 47.32 | 49.42 | 46.77 | 48.15 | 5,635,247 | +4.31(+9.83%) |
Mar 17, 2015 | 42.99 | 44.22 | 42.62 | 43.84 | 2,293,846 | +0.62(+1.43%) |
Mar 16, 2015 | 41.50 | 43.59 | 41.34 | 43.22 | 2,895,583 | +1.94(+4.70%) |
Mar 13, 2015 | 43.08 | 45.16 | 41.18 | 41.28 | 4,845,243 | -2.10(-4.84%) |
Mar 12, 2015 | 47.39 | 47.40 | 41.26 | 43.38 | 6,922,683 | -3.63(-7.72%) |
Mar 11, 2015 | 46.13 | 47.40 | 46.12 | 47.01 | 2,304,939 | +1.57(+3.46%) |
Mar 10, 2015 | 46.59 | 46.80 | 43.06 | 45.44 | 9,050,017 | -6.40(-12.35%) |
Mar 09, 2015 | 49.83 | 52.02 | 49.74 | 51.84 | 1,580,840 | +2.01(+4.03%) |
Mar 06, 2015 | 50.79 | 50.95 | 49.02 | 49.83 | 1,255,585 | -1.05(-2.06%) |
Mar 05, 2015 | 51.65 | 52.20 | 50.48 | 50.88 | 1,448,268 | -0.31(-0.61%) |
Mar 04, 2015 | 49.10 | 52.47 | 49.33 | 51.19 | 2,573,242 | +1.86(+3.77%) |
Mar 03, 2015 | 51.50 | 51.90 | 47.51 | 49.33 | 6,688,138 | -4.38(-8.15%) |
Mar 02, 2015 | 53.60 | 53.99 | 52.65 | 53.71 | 2,443,644 | -0.10(-0.19%) |
Feb 27, 2015 | 52.93 | 55.86 | 52.62 | 53.81 | 3,505,672 | +0.34(+0.64%) |
Feb 26, 2015 | 49.10 | 53.99 | 48.69 | 53.47 | 4,867,937 | +7.07(+15.24%) |
Feb 25, 2015 | 47.45 | 47.45 | 46.22 | 46.40 | 2,286,656 | -0.96(-2.03%) |
Feb 24, 2015 | 47.95 | 48.08 | 46.83 | 47.36 | 875,428 | -0.69(-1.44%) |
Feb 23, 2015 | 48.21 | 48.94 | 47.73 | 48.05 | 960,540 | +0.03(+0.06%) |
Feb 20, 2015 | 47.91 | 48.13 | 47.44 | 48.02 | 813,553 | +0.09(+0.19%) |
Feb 19, 2015 | 47.44 | 48.50 | 47.31 | 47.93 | 735,051 | +0.30(+0.63%) |
Feb 18, 2015 | 47.72 | 48.63 | 46.76 | 47.63 | 972,533 | -0.11(-0.23%) |
Feb 17, 2015 | 47.09 | 47.82 | 47.00 | 47.74 | 877,087 | +0.46(+0.97%) |
Feb 13, 2015 | 47.46 | 47.28 | 47.28 | 47.28 | 1,088,200 | -0.25(-0.53%) |
Feb 12, 2015 | 47.41 | 47.88 | 46.73 | 47.53 | 872,753 | +0.46(+0.98%) |
Feb 11, 2015 | 46.66 | 47.62 | 46.53 | 47.07 | 1,254,535 | +0.48(+1.03%) |
Feb 10, 2015 | 47.02 | 47.29 | 45.75 | 46.59 | 1,324,661 | -0.05(-0.11%) |
Feb 09, 2015 | 47.36 | 47.79 | 46.62 | 46.64 | 1,295,023 | -0.72(-1.52%) |
Feb 06, 2015 | 46.65 | 48.00 | 46.01 | 47.36 | 1,852,424 | +1.12(+2.42%) |
Feb 05, 2015 | 45.00 | 46.70 | 44.86 | 46.24 | 1,882,327 | +1.86(+4.19%) |
Feb 04, 2015 | 43.57 | 44.73 | 42.77 | 44.38 | 1,165,364 | +0.64(+1.46%) |
Feb 03, 2015 | 43.19 | 43.81 | 42.10 | 43.74 | 1,151,882 | +0.71(+1.65%) |