Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 59.44 | 60.20 | 58.20 | 58.48 | 523,761 | -2.53(-4.15%) |
Apr 29, 2015 | 60.00 | 62.00 | 59.39 | 61.01 | 1,033,921 | +2.50(+4.27%) |
Apr 28, 2015 | 58.17 | 58.76 | 57.64 | 58.51 | 265,523 | +0.07(+0.12%) |
Apr 27, 2015 | 59.50 | 59.61 | 57.66 | 58.44 | 357,806 | -1.03(-1.73%) |
Apr 24, 2015 | 60.00 | 60.01 | 59.19 | 59.47 | 405,906 | -0.45(-0.75%) |
Apr 23, 2015 | 59.01 | 60.05 | 58.80 | 59.92 | 378,791 | +0.91(+1.54%) |
Apr 22, 2015 | 58.47 | 59.35 | 57.54 | 59.01 | 290,321 | +0.81(+1.39%) |
Apr 21, 2015 | 56.89 | 58.21 | 56.79 | 58.20 | 377,553 | +1.47(+2.59%) |
Apr 20, 2015 | 57.00 | 57.38 | 56.36 | 56.73 | 254,545 | +0.20(+0.35%) |
Apr 17, 2015 | 56.90 | 57.28 | 56.05 | 56.53 | 223,518 | -0.85(-1.48%) |
Apr 16, 2015 | 57.92 | 57.94 | 56.63 | 57.38 | 163,377 | -0.47(-0.81%) |
Apr 15, 2015 | 57.47 | 58.59 | 57.41 | 57.85 | 264,105 | +0.76(+1.33%) |
Apr 14, 2015 | 57.30 | 57.67 | 56.51 | 57.09 | 299,395 | -0.25(-0.44%) |
Apr 13, 2015 | 57.30 | 57.93 | 57.17 | 57.34 | 206,454 | +0.25(+0.44%) |
Apr 10, 2015 | 57.84 | 57.90 | 56.35 | 57.09 | 263,729 | -0.39(-0.68%) |
Apr 09, 2015 | 57.66 | 58.00 | 56.31 | 57.48 | 208,304 | -0.18(-0.31%) |
Apr 08, 2015 | 57.29 | 57.70 | 56.34 | 57.66 | 251,375 | +0.50(+0.87%) |
Apr 07, 2015 | 56.89 | 57.57 | 56.81 | 57.16 | 250,772 | +0.10(+0.18%) |
Apr 06, 2015 | 56.77 | 57.38 | 56.56 | 57.06 | 290,002 | +0.14(+0.25%) |
Apr 02, 2015 | 58.42 | 56.92 | 56.92 | 56.92 | 461,400 | -1.39(-2.38%) |
Apr 01, 2015 | 58.70 | 59.05 | 57.49 | 58.31 | 303,146 | -0.44(-0.75%) |
Mar 31, 2015 | 58.10 | 58.76 | 57.01 | 58.75 | 439,725 | +0.62(+1.07%) |
Mar 30, 2015 | 57.55 | 58.34 | 57.04 | 58.13 | 196,960 | +1.10(+1.93%) |
Mar 27, 2015 | 57.00 | 57.33 | 56.05 | 57.03 | 279,319 | +0.03(+0.05%) |
Mar 26, 2015 | 58.06 | 58.06 | 56.51 | 57.00 | 382,150 | +0.44(+0.78%) |
Mar 25, 2015 | 57.71 | 57.71 | 56.09 | 56.56 | 369,822 | -0.82(-1.43%) |
Mar 24, 2015 | 56.71 | 57.43 | 56.20 | 57.38 | 343,663 | +0.50(+0.88%) |
Mar 23, 2015 | 54.75 | 57.30 | 54.75 | 56.88 | 346,953 | +1.88(+3.42%) |
Mar 20, 2015 | 54.74 | 55.38 | 54.24 | 55.00 | 461,482 | +0.58(+1.07%) |
Mar 19, 2015 | 54.25 | 54.69 | 53.83 | 54.42 | 284,281 | +0.08(+0.15%) |
Mar 18, 2015 | 53.88 | 54.80 | 53.60 | 54.34 | 249,175 | +0.06(+0.11%) |
Mar 17, 2015 | 53.76 | 55.13 | 53.53 | 54.28 | 288,625 | +0.24(+0.44%) |
Mar 16, 2015 | 53.39 | 54.22 | 53.22 | 54.04 | 123,760 | +0.86(+1.62%) |
Mar 13, 2015 | 54.31 | 54.32 | 51.79 | 53.18 | 186,153 | -1.36(-2.49%) |
Mar 12, 2015 | 52.87 | 54.57 | 52.87 | 54.54 | 235,321 | +1.93(+3.67%) |
Mar 11, 2015 | 52.83 | 53.87 | 52.21 | 52.61 | 331,208 | -0.22(-0.42%) |
Mar 10, 2015 | 54.06 | 54.51 | 52.77 | 52.83 | 224,811 | -1.97(-3.59%) |
Mar 09, 2015 | 54.57 | 55.40 | 54.04 | 54.80 | 187,969 | +0.35(+0.64%) |
Mar 06, 2015 | 55.27 | 55.90 | 54.04 | 54.45 | 185,526 | -1.33(-2.38%) |
Mar 05, 2015 | 55.83 | 56.11 | 54.97 | 55.78 | 204,401 | -0.02(-0.04%) |
Mar 04, 2015 | 56.61 | 56.78 | 55.66 | 55.80 | 297,528 | -0.88(-1.55%) |
Mar 03, 2015 | 57.47 | 57.92 | 56.36 | 56.68 | 396,597 | -1.19(-2.06%) |
Mar 02, 2015 | 56.58 | 58.04 | 56.47 | 57.87 | 278,212 | +1.37(+2.42%) |
Feb 27, 2015 | 56.53 | 57.08 | 56.40 | 56.50 | 321,793 | -0.30(-0.53%) |
Feb 26, 2015 | 56.62 | 56.96 | 55.90 | 56.80 | 377,268 | -0.05(-0.09%) |
Feb 25, 2015 | 56.75 | 57.47 | 55.76 | 56.85 | 297,243 | +0.18(+0.32%) |
Feb 24, 2015 | 55.30 | 56.68 | 54.96 | 56.67 | 380,743 | +1.30(+2.35%) |
Feb 23, 2015 | 54.04 | 56.14 | 53.11 | 55.37 | 705,282 | +1.04(+1.91%) |
Feb 20, 2015 | 52.86 | 54.78 | 52.12 | 54.33 | 418,968 | +1.52(+2.88%) |
Feb 19, 2015 | 52.26 | 52.93 | 51.65 | 52.81 | 246,656 | +0.28(+0.53%) |
Feb 18, 2015 | 52.87 | 53.21 | 52.28 | 52.53 | 291,178 | -0.59(-1.11%) |
Feb 17, 2015 | 53.85 | 53.85 | 52.92 | 53.12 | 256,617 | -0.84(-1.56%) |
Feb 13, 2015 | 54.92 | 53.96 | 53.96 | 53.96 | 325,200 | -0.91(-1.66%) |
Feb 12, 2015 | 54.05 | 54.95 | 53.74 | 54.87 | 346,474 | +0.87(+1.61%) |
Feb 11, 2015 | 54.40 | 54.95 | 52.03 | 54.00 | 1,579,453 | +6.79(+14.38%) |
Feb 10, 2015 | 47.26 | 47.71 | 46.35 | 47.21 | 523,820 | +0.40(+0.85%) |
Feb 09, 2015 | 47.12 | 47.55 | 46.79 | 46.81 | 401,600 | -0.35(-0.74%) |
Feb 06, 2015 | 47.82 | 47.88 | 46.92 | 47.16 | 269,165 | -0.54(-1.13%) |
Feb 05, 2015 | 48.40 | 48.79 | 47.57 | 47.70 | 243,446 | -0.41(-0.85%) |
Feb 04, 2015 | 46.86 | 48.51 | 46.75 | 48.11 | 365,502 | +0.91(+1.93%) |
Feb 03, 2015 | 46.93 | 47.79 | 46.70 | 47.20 | 356,468 | +0.61(+1.31%) |