Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 53.83 | 54.68 | 52.49 | 53.50 | 831,223 | -0.11(-0.21%) |
Apr 29, 2015 | 51.22 | 54.63 | 51.20 | 53.62 | 1,153,841 | +2.05(+3.97%) |
Apr 28, 2015 | 52.69 | 53.27 | 51.52 | 51.57 | 894,889 | -1.13(-2.15%) |
Apr 27, 2015 | 52.36 | 53.36 | 52.00 | 52.70 | 1,223,051 | +0.37(+0.70%) |
Apr 24, 2015 | 52.88 | 53.96 | 51.03 | 52.33 | 777,527 | -0.44(-0.84%) |
Apr 23, 2015 | 52.29 | 54.47 | 51.46 | 52.78 | 1,444,158 | +0.90(+1.73%) |
Apr 22, 2015 | 52.05 | 52.94 | 51.25 | 51.88 | 758,281 | -0.03(-0.05%) |
Apr 21, 2015 | 54.54 | 54.68 | 51.35 | 51.91 | 1,243,803 | -2.37(-4.36%) |
Apr 20, 2015 | 53.68 | 54.69 | 53.48 | 54.28 | 912,966 | +0.59(+1.11%) |
Apr 17, 2015 | 55.66 | 55.73 | 53.52 | 53.68 | 1,166,354 | -1.76(-3.18%) |
Apr 16, 2015 | 57.28 | 57.76 | 55.33 | 55.45 | 1,248,195 | -2.33(-4.03%) |
Apr 15, 2015 | 55.08 | 57.91 | 54.00 | 57.77 | 1,249,898 | +3.09(+5.66%) |
Apr 14, 2015 | 53.30 | 55.78 | 53.11 | 54.68 | 1,036,847 | +1.61(+3.04%) |
Apr 13, 2015 | 53.91 | 53.95 | 52.88 | 53.07 | 1,134,974 | -0.01(-0.02%) |
Apr 10, 2015 | 53.67 | 53.91 | 52.71 | 53.08 | 971,283 | +0.50(+0.95%) |
Apr 09, 2015 | 50.01 | 53.02 | 49.84 | 52.58 | 1,665,234 | +2.95(+5.95%) |
Apr 08, 2015 | 51.01 | 51.21 | 49.44 | 49.63 | 1,370,956 | -1.05(-2.07%) |
Apr 07, 2015 | 51.39 | 53.13 | 50.64 | 50.67 | 1,623,261 | -0.78(-1.52%) |
Apr 06, 2015 | 51.30 | 51.87 | 50.43 | 51.46 | 1,634,701 | +0.60(+1.19%) |
Apr 02, 2015 | 50.76 | 50.85 | 50.85 | 50.85 | 894,632 | -0.09(-0.19%) |
Apr 01, 2015 | 51.07 | 52.20 | 50.46 | 50.95 | 1,167,037 | -0.01(-0.02%) |
Mar 31, 2015 | 51.12 | 52.17 | 50.45 | 50.96 | 1,262,011 | -0.49(-0.95%) |
Mar 30, 2015 | 51.94 | 52.31 | 49.98 | 51.45 | 1,038,560 | +0.10(+0.20%) |
Mar 27, 2015 | 51.22 | 51.94 | 49.93 | 51.34 | 1,862,591 | -0.04(-0.07%) |
Mar 26, 2015 | 50.49 | 51.40 | 49.81 | 51.38 | 1,669,270 | +2.01(+4.07%) |
Mar 25, 2015 | 48.90 | 50.50 | 48.09 | 49.37 | 1,301,153 | +0.91(+1.89%) |
Mar 24, 2015 | 48.18 | 48.62 | 47.18 | 48.46 | 1,154,358 | +0.30(+0.63%) |
Mar 23, 2015 | 48.87 | 50.08 | 48.12 | 48.16 | 1,296,537 | -1.18(-2.39%) |
Mar 20, 2015 | 49.27 | 50.08 | 48.72 | 49.34 | 1,624,083 | +0.43(+0.89%) |
Mar 19, 2015 | 48.74 | 49.41 | 48.19 | 48.90 | 2,882,748 | -1.40(-2.77%) |
Mar 18, 2015 | 46.62 | 50.57 | 46.54 | 50.30 | 1,281,511 | +2.73(+5.75%) |
Mar 17, 2015 | 47.94 | 49.00 | 47.52 | 47.56 | 898,233 | -1.21(-2.47%) |
Mar 16, 2015 | 47.99 | 48.93 | 46.51 | 48.77 | 963,355 | -0.15(-0.31%) |
Mar 13, 2015 | 48.08 | 49.68 | 46.93 | 48.92 | 1,477,512 | +0.61(+1.27%) |
Mar 12, 2015 | 49.23 | 50.29 | 48.11 | 48.31 | 1,082,494 | -0.74(-1.50%) |
Mar 11, 2015 | 48.25 | 49.14 | 47.64 | 49.04 | 1,470,015 | +1.18(+2.47%) |
Mar 10, 2015 | 47.83 | 48.74 | 47.20 | 47.86 | 994,848 | -0.52(-1.08%) |
Mar 09, 2015 | 50.06 | 50.06 | 47.50 | 48.38 | 1,186,733 | -0.74(-1.50%) |
Mar 06, 2015 | 49.85 | 51.36 | 48.95 | 49.12 | 1,077,137 | -1.44(-2.85%) |
Mar 05, 2015 | 51.02 | 51.19 | 49.98 | 50.56 | 845,399 | -0.65(-1.27%) |
Mar 04, 2015 | 50.87 | 51.58 | 49.13 | 51.21 | 813,091 | +0.25(+0.50%) |
Mar 03, 2015 | 50.02 | 51.57 | 49.68 | 50.96 | 1,368,111 | +0.72(+1.43%) |
Mar 02, 2015 | 48.81 | 50.51 | 47.91 | 50.24 | 1,384,829 | +1.51(+3.10%) |
Feb 27, 2015 | 50.78 | 50.85 | 48.71 | 48.73 | 962,819 | -1.88(-3.71%) |
Feb 26, 2015 | 51.11 | 51.45 | 49.76 | 50.61 | 1,365,732 | -1.02(-1.97%) |
Feb 25, 2015 | 51.28 | 51.99 | 50.06 | 51.63 | 1,420,192 | +0.72(+1.42%) |
Feb 24, 2015 | 50.34 | 51.57 | 49.52 | 50.91 | 2,469,125 | +1.39(+2.81%) |
Feb 23, 2015 | 47.77 | 50.98 | 47.21 | 49.51 | 1,812,625 | +1.07(+2.22%) |
Feb 20, 2015 | 46.92 | 48.73 | 45.83 | 48.44 | 1,468,561 | +1.57(+3.34%) |
Feb 19, 2015 | 41.37 | 47.50 | 41.02 | 46.87 | 2,147,648 | +1.76(+3.91%) |
Feb 18, 2015 | 46.38 | 47.04 | 44.82 | 45.11 | 2,019,327 | -1.98(-4.21%) |
Feb 17, 2015 | 46.37 | 47.13 | 45.45 | 47.09 | 914,039 | +0.73(+1.57%) |
Feb 13, 2015 | 46.67 | 46.37 | 46.37 | 46.37 | 979,365 | +0.57(+1.24%) |
Feb 12, 2015 | 44.28 | 47.37 | 44.28 | 45.80 | 1,536,152 | +2.28(+5.24%) |
Feb 11, 2015 | 42.49 | 44.11 | 41.06 | 43.52 | 977,567 | +0.16(+0.36%) |
Feb 10, 2015 | 44.30 | 44.35 | 42.49 | 43.36 | 1,194,917 | -0.74(-1.68%) |
Feb 09, 2015 | 46.35 | 46.76 | 44.07 | 44.10 | 1,088,467 | -1.52(-3.33%) |
Feb 06, 2015 | 46.08 | 47.44 | 44.32 | 45.62 | 1,831,087 | -0.20(-0.43%) |
Feb 05, 2015 | 47.36 | 48.10 | 45.21 | 45.82 | 1,806,981 | -0.78(-1.68%) |
Feb 04, 2015 | 46.04 | 47.24 | 45.21 | 46.60 | 982,279 | -0.36(-0.76%) |
Feb 03, 2015 | 45.50 | 47.93 | 45.50 | 46.96 | 2,222,048 | +2.41(+5.41%) |