Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 52.54 | 53.44 | 52.14 | 53.07 | 613,559 | -0.07(-0.12%) |
Apr 29, 2015 | 53.16 | 53.51 | 52.82 | 53.14 | 666,795 | -0.50(-0.93%) |
Apr 28, 2015 | 53.30 | 53.71 | 52.98 | 53.64 | 606,333 | +0.54(+1.02%) |
Apr 27, 2015 | 52.27 | 53.83 | 52.12 | 53.10 | 1,325,669 | +1.32(+2.55%) |
Apr 24, 2015 | 51.86 | 52.50 | 51.63 | 51.78 | 1,615,415 | +0.37(+0.72%) |
Apr 23, 2015 | 47.63 | 51.84 | 47.62 | 51.41 | 3,316,910 | +4.29(+9.10%) |
Apr 22, 2015 | 46.79 | 47.23 | 46.62 | 47.12 | 961,940 | +0.60(+1.29%) |
Apr 21, 2015 | 46.98 | 47.37 | 46.32 | 46.52 | 800,971 | -0.43(-0.91%) |
Apr 20, 2015 | 46.74 | 47.15 | 46.49 | 46.95 | 761,934 | +0.47(+1.01%) |
Apr 17, 2015 | 46.83 | 46.97 | 46.16 | 46.48 | 842,857 | -0.87(-1.84%) |
Apr 16, 2015 | 48.61 | 48.71 | 47.34 | 47.35 | 789,231 | -1.09(-2.25%) |
Apr 15, 2015 | 48.47 | 48.68 | 48.25 | 48.44 | 1,245,217 | +0.45(+0.94%) |
Apr 14, 2015 | 48.38 | 48.63 | 47.64 | 47.99 | 1,172,798 | -0.95(-1.94%) |
Apr 13, 2015 | 48.83 | 49.29 | 48.81 | 48.94 | 677,206 | -0.28(-0.57%) |
Apr 10, 2015 | 49.12 | 49.46 | 49.12 | 49.22 | 812,784 | -0.41(-0.83%) |
Apr 09, 2015 | 49.16 | 49.70 | 49.08 | 49.63 | 571,489 | +0.30(+0.60%) |
Apr 08, 2015 | 49.84 | 50.08 | 48.92 | 49.34 | 691,619 | -0.30(-0.59%) |
Apr 07, 2015 | 50.43 | 50.43 | 49.53 | 49.63 | 675,811 | -0.60(-1.19%) |
Apr 06, 2015 | 49.78 | 50.43 | 49.53 | 50.23 | 661,116 | -0.11(-0.23%) |
Apr 02, 2015 | 49.71 | 50.34 | 50.34 | 50.34 | 527,032 | +0.43(+0.85%) |
Apr 01, 2015 | 50.48 | 50.61 | 49.38 | 49.92 | 962,182 | -0.17(-0.34%) |
Mar 31, 2015 | 50.56 | 50.68 | 49.30 | 50.09 | 1,423,096 | +0.11(+0.21%) |
Mar 30, 2015 | 48.79 | 50.20 | 48.63 | 49.98 | 719,317 | +1.38(+2.83%) |
Mar 27, 2015 | 48.58 | 48.96 | 48.17 | 48.61 | 740,044 | -0.37(-0.75%) |
Mar 26, 2015 | 49.16 | 49.45 | 48.60 | 48.97 | 779,495 | -0.04(-0.08%) |
Mar 25, 2015 | 49.93 | 50.09 | 48.99 | 49.02 | 711,579 | -0.34(-0.70%) |
Mar 24, 2015 | 49.37 | 49.82 | 49.01 | 49.36 | 588,695 | +0.01(+0.02%) |
Mar 23, 2015 | 48.88 | 49.61 | 48.79 | 49.35 | 747,561 | +0.57(+1.16%) |
Mar 20, 2015 | 47.38 | 49.00 | 47.25 | 48.79 | 1,986,554 | +1.78(+3.79%) |
Mar 19, 2015 | 48.40 | 48.44 | 46.72 | 47.01 | 1,268,321 | -2.16(-4.40%) |
Mar 18, 2015 | 46.78 | 49.47 | 46.78 | 49.17 | 1,544,904 | +2.03(+4.30%) |
Mar 17, 2015 | 46.57 | 47.38 | 46.43 | 47.15 | 924,494 | +0.63(+1.36%) |
Mar 16, 2015 | 45.87 | 46.69 | 45.44 | 46.51 | 959,444 | +0.34(+0.75%) |
Mar 13, 2015 | 46.71 | 47.03 | 45.90 | 46.17 | 897,333 | -0.75(-1.59%) |
Mar 12, 2015 | 46.50 | 46.99 | 46.28 | 46.92 | 936,158 | +1.00(+2.18%) |
Mar 11, 2015 | 45.25 | 46.15 | 45.25 | 45.92 | 1,378,717 | +0.68(+1.50%) |
Mar 10, 2015 | 46.84 | 47.02 | 45.15 | 45.23 | 1,405,475 | -2.48(-5.20%) |
Mar 09, 2015 | 47.17 | 48.21 | 47.12 | 47.72 | 942,906 | +0.72(+1.52%) |
Mar 06, 2015 | 47.25 | 47.97 | 46.66 | 47.00 | 1,042,850 | -0.75(-1.57%) |
Mar 05, 2015 | 47.30 | 47.95 | 46.84 | 47.75 | 1,023,922 | +0.49(+1.03%) |
Mar 04, 2015 | 46.32 | 47.39 | 46.18 | 47.26 | 830,147 | +0.51(+1.10%) |
Mar 03, 2015 | 46.68 | 47.16 | 46.59 | 46.75 | 747,902 | +0.00(+0.00%) |
Mar 02, 2015 | 46.20 | 46.77 | 46.00 | 46.75 | 458,970 | +0.33(+0.72%) |
Feb 27, 2015 | 46.99 | 47.17 | 46.34 | 46.42 | 661,765 | -0.43(-0.92%) |
Feb 26, 2015 | 46.81 | 47.46 | 46.72 | 46.85 | 706,141 | +0.00(+0.00%) |
Feb 25, 2015 | 47.33 | 47.35 | 46.73 | 46.85 | 638,225 | -0.56(-1.18%) |
Feb 24, 2015 | 47.02 | 47.66 | 46.82 | 47.41 | 1,014,230 | +0.56(+1.20%) |
Feb 23, 2015 | 46.68 | 47.14 | 46.44 | 46.85 | 875,840 | -0.17(-0.36%) |
Feb 20, 2015 | 46.62 | 47.34 | 45.78 | 47.02 | 1,692,092 | +0.79(+1.71%) |
Feb 19, 2015 | 44.63 | 46.58 | 44.26 | 46.23 | 1,799,608 | +2.10(+4.76%) |
Feb 18, 2015 | 44.15 | 44.91 | 43.98 | 44.13 | 1,114,826 | -0.16(-0.37%) |
Feb 17, 2015 | 44.84 | 45.01 | 44.25 | 44.29 | 766,463 | -0.60(-1.34%) |
Feb 13, 2015 | 44.27 | 44.89 | 44.89 | 44.89 | 525,940 | +1.11(+2.53%) |
Feb 12, 2015 | 43.87 | 44.06 | 43.40 | 43.79 | 1,108,113 | +0.39(+0.90%) |
Feb 11, 2015 | 43.62 | 43.68 | 42.86 | 43.39 | 554,851 | -0.20(-0.45%) |
Feb 10, 2015 | 43.75 | 43.80 | 43.08 | 43.59 | 814,707 | -0.22(-0.50%) |
Feb 09, 2015 | 43.79 | 44.67 | 43.77 | 43.81 | 693,259 | +0.03(+0.07%) |
Feb 06, 2015 | 43.96 | 44.63 | 43.61 | 43.78 | 775,660 | -0.57(-1.29%) |
Feb 05, 2015 | 43.35 | 44.41 | 43.35 | 44.35 | 463,781 | +1.07(+2.46%) |
Feb 04, 2015 | 43.98 | 44.09 | 43.14 | 43.28 | 543,819 | -1.10(-2.48%) |
Feb 03, 2015 | 43.58 | 44.43 | 43.26 | 44.38 | 877,756 | +1.49(+3.47%) |