Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 56.51 | 58.51 | 55.66 | 56.51 | 816,634 | -0.89(-1.55%) |
Apr 29, 2015 | 57.17 | 57.54 | 56.67 | 57.40 | 385,958 | +0.27(+0.47%) |
Apr 28, 2015 | 56.95 | 57.63 | 56.06 | 57.13 | 277,856 | -0.05(-0.09%) |
Apr 27, 2015 | 57.06 | 58.19 | 56.88 | 57.19 | 621,362 | +0.55(+0.97%) |
Apr 24, 2015 | 56.18 | 57.01 | 55.70 | 56.64 | 366,748 | +0.66(+1.18%) |
Apr 23, 2015 | 54.57 | 56.23 | 54.34 | 55.98 | 482,095 | +1.48(+2.71%) |
Apr 22, 2015 | 54.54 | 54.66 | 54.08 | 54.50 | 174,084 | +0.19(+0.35%) |
Apr 21, 2015 | 54.63 | 54.67 | 54.20 | 54.31 | 227,436 | -0.32(-0.59%) |
Apr 20, 2015 | 54.35 | 54.93 | 54.09 | 54.64 | 118,340 | +0.38(+0.70%) |
Apr 17, 2015 | 54.56 | 54.63 | 53.83 | 54.26 | 282,145 | -0.72(-1.31%) |
Apr 16, 2015 | 55.02 | 55.20 | 54.46 | 54.98 | 174,422 | +0.12(+0.21%) |
Apr 15, 2015 | 54.93 | 55.22 | 54.50 | 54.86 | 242,141 | +0.38(+0.69%) |
Apr 14, 2015 | 55.11 | 55.55 | 54.39 | 54.48 | 336,272 | -0.52(-0.95%) |
Apr 13, 2015 | 55.05 | 55.75 | 54.93 | 55.01 | 221,161 | -0.08(-0.15%) |
Apr 10, 2015 | 55.47 | 55.73 | 54.84 | 55.09 | 242,181 | -0.14(-0.26%) |
Apr 09, 2015 | 55.22 | 55.73 | 54.77 | 55.23 | 467,689 | +0.09(+0.16%) |
Apr 08, 2015 | 54.51 | 55.16 | 54.51 | 55.14 | 368,473 | +0.79(+1.46%) |
Apr 07, 2015 | 54.39 | 54.74 | 54.27 | 54.35 | 365,072 | -0.04(-0.07%) |
Apr 06, 2015 | 54.03 | 54.89 | 54.03 | 54.39 | 236,251 | +0.01(+0.02%) |
Apr 02, 2015 | 54.68 | 54.38 | 54.38 | 54.38 | 180,514 | -0.31(-0.56%) |
Apr 01, 2015 | 54.90 | 54.90 | 53.85 | 54.68 | 203,735 | -0.21(-0.38%) |
Mar 31, 2015 | 55.14 | 55.61 | 54.80 | 54.89 | 375,652 | -0.55(-0.99%) |
Mar 30, 2015 | 55.21 | 56.05 | 55.19 | 55.44 | 641,970 | +0.53(+0.97%) |
Mar 27, 2015 | 53.61 | 55.21 | 53.56 | 54.91 | 558,859 | +1.61(+3.03%) |
Mar 26, 2015 | 52.83 | 53.55 | 52.19 | 53.29 | 301,410 | +0.19(+0.36%) |
Mar 25, 2015 | 54.07 | 54.33 | 52.92 | 53.11 | 351,201 | -0.78(-1.46%) |
Mar 24, 2015 | 53.97 | 54.61 | 53.63 | 53.89 | 230,732 | -0.08(-0.15%) |
Mar 23, 2015 | 53.85 | 54.53 | 53.51 | 53.97 | 313,587 | +0.27(+0.50%) |
Mar 20, 2015 | 53.87 | 54.31 | 53.35 | 53.70 | 344,086 | +0.30(+0.56%) |
Mar 19, 2015 | 53.30 | 53.53 | 52.98 | 53.40 | 159,840 | +0.10(+0.19%) |
Mar 18, 2015 | 52.73 | 53.56 | 52.27 | 53.30 | 222,037 | +0.60(+1.15%) |
Mar 17, 2015 | 52.03 | 52.97 | 51.82 | 52.70 | 306,867 | +0.68(+1.30%) |
Mar 16, 2015 | 51.44 | 52.23 | 51.01 | 52.02 | 559,812 | +0.99(+1.94%) |
Mar 13, 2015 | 51.52 | 51.74 | 50.71 | 51.03 | 359,699 | -0.49(-0.94%) |
Mar 12, 2015 | 51.14 | 51.74 | 50.83 | 51.52 | 339,060 | +0.57(+1.11%) |
Mar 11, 2015 | 51.06 | 51.47 | 50.74 | 50.95 | 436,875 | +0.16(+0.32%) |
Mar 10, 2015 | 50.71 | 50.95 | 50.26 | 50.79 | 280,213 | -0.50(-0.98%) |
Mar 09, 2015 | 50.77 | 51.29 | 50.54 | 51.29 | 328,904 | +0.65(+1.28%) |
Mar 06, 2015 | 51.10 | 51.86 | 50.41 | 50.64 | 347,877 | -0.59(-1.16%) |
Mar 05, 2015 | 51.06 | 51.37 | 50.59 | 51.24 | 386,239 | +0.19(+0.37%) |
Mar 04, 2015 | 50.77 | 51.21 | 50.38 | 51.05 | 412,815 | +0.23(+0.44%) |
Mar 03, 2015 | 50.72 | 51.01 | 50.22 | 50.83 | 293,081 | +0.17(+0.34%) |
Mar 02, 2015 | 50.06 | 50.97 | 49.97 | 50.65 | 321,411 | +0.41(+0.82%) |
Feb 27, 2015 | 50.17 | 50.48 | 49.92 | 50.24 | 388,490 | -0.12(-0.23%) |
Feb 26, 2015 | 49.80 | 50.40 | 49.76 | 50.36 | 338,670 | +0.42(+0.85%) |
Feb 25, 2015 | 49.96 | 50.38 | 49.62 | 49.93 | 361,561 | -0.03(-0.05%) |
Feb 24, 2015 | 49.44 | 50.28 | 49.40 | 49.96 | 349,608 | -0.05(-0.11%) |
Feb 23, 2015 | 50.44 | 50.44 | 49.73 | 50.02 | 307,085 | -0.23(-0.47%) |
Feb 20, 2015 | 50.40 | 50.40 | 49.66 | 50.25 | 296,143 | -0.03(-0.05%) |
Feb 19, 2015 | 49.88 | 50.59 | 49.82 | 50.28 | 565,340 | +0.14(+0.29%) |
Feb 18, 2015 | 48.69 | 50.31 | 48.69 | 50.13 | 1,131,691 | +1.11(+2.26%) |
Feb 17, 2015 | 46.23 | 49.13 | 45.55 | 49.03 | 1,696,361 | +2.73(+5.90%) |
Feb 13, 2015 | 44.32 | 46.29 | 46.29 | 46.29 | 3,995,162 | +7.11(+18.15%) |
Feb 12, 2015 | 38.15 | 39.62 | 37.76 | 39.18 | 1,743,779 | +1.47(+3.91%) |
Feb 11, 2015 | 37.66 | 38.22 | 37.14 | 37.71 | 386,219 | -0.12(-0.31%) |
Feb 10, 2015 | 37.68 | 38.15 | 37.44 | 37.83 | 389,475 | -0.03(-0.07%) |
Feb 09, 2015 | 38.87 | 38.99 | 37.62 | 37.85 | 435,862 | -1.00(-2.57%) |
Feb 06, 2015 | 39.01 | 39.29 | 38.66 | 38.85 | 316,854 | +0.01(+0.02%) |
Feb 05, 2015 | 38.88 | 39.25 | 38.76 | 38.84 | 427,473 | -0.11(-0.28%) |
Feb 04, 2015 | 39.48 | 40.06 | 38.90 | 38.95 | 377,432 | -0.84(-2.10%) |
Feb 03, 2015 | 38.79 | 39.83 | 38.64 | 39.79 | 292,422 | +1.13(+2.93%) |