Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 52.54 | 53.44 | 52.13 | 53.07 | 613,614 | -0.07(-0.12%) |
Apr 29, 2015 | 53.15 | 53.50 | 52.82 | 53.14 | 666,855 | -0.50(-0.93%) |
Apr 28, 2015 | 53.30 | 53.71 | 52.98 | 53.64 | 606,387 | +0.54(+1.02%) |
Apr 27, 2015 | 52.27 | 53.82 | 52.11 | 53.09 | 1,325,788 | +1.32(+2.55%) |
Apr 24, 2015 | 51.86 | 52.50 | 51.63 | 51.77 | 1,615,560 | +0.37(+0.72%) |
Apr 23, 2015 | 47.62 | 51.84 | 47.62 | 51.41 | 3,317,208 | +4.29(+9.10%) |
Apr 22, 2015 | 46.79 | 47.22 | 46.62 | 47.12 | 962,027 | +0.60(+1.29%) |
Apr 21, 2015 | 46.98 | 47.36 | 46.31 | 46.52 | 801,043 | -0.43(-0.91%) |
Apr 20, 2015 | 46.73 | 47.14 | 46.49 | 46.94 | 762,002 | +0.47(+1.01%) |
Apr 17, 2015 | 46.83 | 46.97 | 46.15 | 46.48 | 842,932 | -0.87(-1.84%) |
Apr 16, 2015 | 48.61 | 48.71 | 47.34 | 47.35 | 789,301 | -1.09(-2.25%) |
Apr 15, 2015 | 48.46 | 48.67 | 48.25 | 48.44 | 1,245,329 | +0.45(+0.94%) |
Apr 14, 2015 | 48.37 | 48.63 | 47.63 | 47.99 | 1,172,903 | -0.95(-1.94%) |
Apr 13, 2015 | 48.82 | 49.28 | 48.81 | 48.94 | 677,267 | -0.28(-0.57%) |
Apr 10, 2015 | 49.12 | 49.46 | 49.12 | 49.22 | 812,856 | -0.41(-0.83%) |
Apr 09, 2015 | 49.16 | 49.70 | 49.08 | 49.63 | 571,540 | +0.30(+0.60%) |
Apr 08, 2015 | 49.84 | 50.08 | 48.92 | 49.33 | 691,681 | -0.30(-0.59%) |
Apr 07, 2015 | 50.42 | 50.42 | 49.53 | 49.63 | 675,872 | -0.60(-1.19%) |
Apr 06, 2015 | 49.77 | 50.43 | 49.53 | 50.22 | 661,175 | -0.11(-0.23%) |
Apr 02, 2015 | 49.71 | 50.34 | 50.34 | 50.34 | 527,079 | +0.43(+0.85%) |
Apr 01, 2015 | 50.48 | 50.60 | 49.38 | 49.91 | 962,268 | -0.17(-0.34%) |
Mar 31, 2015 | 50.55 | 50.68 | 49.30 | 50.09 | 1,423,223 | +0.11(+0.21%) |
Mar 30, 2015 | 48.78 | 50.19 | 48.63 | 49.98 | 719,381 | +1.38(+2.83%) |
Mar 27, 2015 | 48.58 | 48.95 | 48.17 | 48.60 | 740,111 | -0.37(-0.75%) |
Mar 26, 2015 | 49.16 | 49.45 | 48.59 | 48.97 | 779,565 | -0.04(-0.08%) |
Mar 25, 2015 | 49.93 | 50.09 | 48.99 | 49.01 | 711,643 | -0.34(-0.70%) |
Mar 24, 2015 | 49.36 | 49.81 | 49.00 | 49.36 | 588,748 | +0.01(+0.02%) |
Mar 23, 2015 | 48.88 | 49.60 | 48.79 | 49.35 | 747,628 | +0.57(+1.16%) |
Mar 20, 2015 | 47.38 | 48.99 | 47.25 | 48.78 | 1,986,732 | +1.78(+3.79%) |
Mar 19, 2015 | 48.40 | 48.44 | 46.71 | 47.00 | 1,268,435 | -2.16(-4.40%) |
Mar 18, 2015 | 46.77 | 49.47 | 46.77 | 49.17 | 1,545,043 | +2.03(+4.30%) |
Mar 17, 2015 | 46.57 | 47.38 | 46.43 | 47.14 | 924,577 | +0.63(+1.36%) |
Mar 16, 2015 | 45.87 | 46.69 | 45.44 | 46.51 | 959,530 | +0.34(+0.75%) |
Mar 13, 2015 | 46.71 | 47.03 | 45.89 | 46.17 | 897,414 | -0.75(-1.59%) |
Mar 12, 2015 | 46.49 | 46.99 | 46.28 | 46.91 | 936,242 | +1.00(+2.18%) |
Mar 11, 2015 | 45.25 | 46.15 | 45.25 | 45.91 | 1,378,841 | +0.68(+1.50%) |
Mar 10, 2015 | 46.83 | 47.02 | 45.14 | 45.23 | 1,405,601 | -2.48(-5.20%) |
Mar 09, 2015 | 47.17 | 48.20 | 47.11 | 47.71 | 942,991 | +0.72(+1.52%) |
Mar 06, 2015 | 47.25 | 47.97 | 46.66 | 47.00 | 1,042,943 | -0.75(-1.57%) |
Mar 05, 2015 | 47.30 | 47.94 | 46.83 | 47.75 | 1,024,014 | +0.49(+1.03%) |
Mar 04, 2015 | 46.31 | 47.39 | 46.18 | 47.26 | 830,221 | +0.51(+1.10%) |
Mar 03, 2015 | 46.68 | 47.15 | 46.58 | 46.74 | 747,969 | +0.00(+0.00%) |
Mar 02, 2015 | 46.20 | 46.77 | 46.00 | 46.74 | 459,011 | +0.33(+0.72%) |
Feb 27, 2015 | 46.98 | 47.17 | 46.34 | 46.41 | 661,824 | -0.43(-0.92%) |
Feb 26, 2015 | 46.81 | 47.45 | 46.71 | 46.84 | 706,204 | +0.00(+0.00%) |
Feb 25, 2015 | 47.32 | 47.35 | 46.73 | 46.84 | 638,283 | -0.56(-1.18%) |
Feb 24, 2015 | 47.01 | 47.66 | 46.82 | 47.40 | 1,014,321 | +0.56(+1.20%) |
Feb 23, 2015 | 46.67 | 47.14 | 46.43 | 46.84 | 875,918 | -0.17(-0.36%) |
Feb 20, 2015 | 46.61 | 47.33 | 45.78 | 47.01 | 1,692,243 | +0.79(+1.71%) |
Feb 19, 2015 | 44.63 | 46.57 | 44.25 | 46.22 | 1,799,769 | +2.10(+4.76%) |
Feb 18, 2015 | 44.15 | 44.91 | 43.98 | 44.12 | 1,114,926 | -0.16(-0.37%) |
Feb 17, 2015 | 44.84 | 45.00 | 44.25 | 44.29 | 766,532 | -0.60(-1.34%) |
Feb 13, 2015 | 44.26 | 44.89 | 44.89 | 44.89 | 525,987 | +1.11(+2.53%) |
Feb 12, 2015 | 43.86 | 44.06 | 43.40 | 43.78 | 1,108,213 | +0.39(+0.90%) |
Feb 11, 2015 | 43.62 | 43.68 | 42.85 | 43.39 | 554,901 | -0.20(-0.45%) |
Feb 10, 2015 | 43.75 | 43.80 | 43.07 | 43.59 | 814,780 | -0.22(-0.50%) |
Feb 09, 2015 | 43.79 | 44.67 | 43.77 | 43.81 | 693,321 | +0.03(+0.07%) |
Feb 06, 2015 | 43.95 | 44.63 | 43.61 | 43.77 | 775,730 | -0.57(-1.28%) |
Feb 05, 2015 | 43.35 | 44.41 | 43.35 | 44.34 | 463,822 | +1.07(+2.46%) |
Feb 04, 2015 | 43.98 | 44.08 | 43.14 | 43.28 | 543,868 | -1.10(-2.48%) |
Feb 03, 2015 | 43.58 | 44.42 | 43.26 | 44.38 | 877,834 | +1.49(+3.47%) |