Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 56.71 | 58.72 | 55.86 | 56.71 | 813,742 | -0.90(-1.55%) |
Apr 29, 2015 | 57.37 | 57.74 | 56.88 | 57.61 | 384,591 | +0.27(+0.47%) |
Apr 28, 2015 | 57.16 | 57.83 | 56.26 | 57.34 | 276,872 | -0.05(-0.09%) |
Apr 27, 2015 | 57.26 | 58.40 | 57.08 | 57.39 | 619,162 | +0.55(+0.97%) |
Apr 24, 2015 | 56.38 | 57.21 | 55.90 | 56.84 | 365,450 | +0.66(+1.18%) |
Apr 23, 2015 | 54.76 | 56.43 | 54.53 | 56.18 | 480,388 | +1.48(+2.71%) |
Apr 22, 2015 | 54.73 | 54.86 | 54.27 | 54.70 | 173,467 | +0.19(+0.35%) |
Apr 21, 2015 | 54.82 | 54.87 | 54.39 | 54.51 | 226,630 | -0.33(-0.59%) |
Apr 20, 2015 | 54.54 | 55.13 | 54.28 | 54.83 | 117,921 | +0.38(+0.70%) |
Apr 17, 2015 | 54.75 | 54.82 | 54.02 | 54.45 | 281,146 | -0.72(-1.31%) |
Apr 16, 2015 | 55.21 | 55.39 | 54.65 | 55.18 | 173,804 | +0.12(+0.21%) |
Apr 15, 2015 | 55.12 | 55.42 | 54.70 | 55.06 | 241,284 | +0.38(+0.69%) |
Apr 14, 2015 | 55.30 | 55.75 | 54.58 | 54.68 | 335,081 | -0.52(-0.95%) |
Apr 13, 2015 | 55.25 | 55.94 | 55.12 | 55.20 | 220,377 | -0.08(-0.15%) |
Apr 10, 2015 | 55.66 | 55.93 | 55.04 | 55.28 | 241,323 | -0.14(-0.26%) |
Apr 09, 2015 | 55.42 | 55.93 | 54.97 | 55.43 | 466,033 | +0.09(+0.16%) |
Apr 08, 2015 | 54.70 | 55.36 | 54.70 | 55.34 | 367,168 | +0.80(+1.46%) |
Apr 07, 2015 | 54.58 | 54.93 | 54.46 | 54.54 | 363,779 | -0.04(-0.07%) |
Apr 06, 2015 | 54.23 | 55.08 | 54.23 | 54.58 | 235,414 | +0.01(+0.02%) |
Apr 02, 2015 | 54.88 | 54.57 | 54.57 | 54.57 | 179,875 | -0.31(-0.56%) |
Apr 01, 2015 | 55.09 | 55.09 | 54.04 | 54.88 | 203,013 | -0.21(-0.38%) |
Mar 31, 2015 | 55.34 | 55.81 | 54.99 | 55.08 | 374,322 | -0.55(-0.99%) |
Mar 30, 2015 | 55.41 | 56.25 | 55.38 | 55.64 | 639,696 | +0.53(+0.97%) |
Mar 27, 2015 | 53.80 | 55.41 | 53.76 | 55.10 | 556,880 | +1.62(+3.03%) |
Mar 26, 2015 | 53.01 | 53.74 | 52.38 | 53.48 | 300,343 | +0.19(+0.36%) |
Mar 25, 2015 | 54.26 | 54.52 | 53.10 | 53.29 | 349,957 | -0.79(-1.46%) |
Mar 24, 2015 | 54.16 | 54.80 | 53.82 | 54.08 | 229,915 | -0.08(-0.15%) |
Mar 23, 2015 | 54.04 | 54.72 | 53.70 | 54.16 | 312,477 | +0.27(+0.50%) |
Mar 20, 2015 | 54.06 | 54.51 | 53.54 | 53.89 | 342,867 | +0.30(+0.56%) |
Mar 19, 2015 | 53.49 | 53.72 | 53.17 | 53.59 | 159,274 | +0.10(+0.19%) |
Mar 18, 2015 | 52.91 | 53.76 | 52.45 | 53.49 | 221,251 | +0.61(+1.15%) |
Mar 17, 2015 | 52.22 | 53.15 | 52.00 | 52.89 | 305,780 | +0.68(+1.30%) |
Mar 16, 2015 | 51.62 | 52.42 | 51.20 | 52.21 | 557,829 | +0.99(+1.94%) |
Mar 13, 2015 | 51.70 | 51.92 | 50.89 | 51.21 | 358,425 | -0.49(-0.94%) |
Mar 12, 2015 | 51.32 | 51.92 | 51.01 | 51.70 | 337,859 | +0.57(+1.11%) |
Mar 11, 2015 | 51.24 | 51.66 | 50.92 | 51.13 | 435,328 | +0.16(+0.32%) |
Mar 10, 2015 | 50.89 | 51.13 | 50.44 | 50.97 | 279,221 | -0.51(-0.98%) |
Mar 09, 2015 | 50.95 | 51.48 | 50.72 | 51.48 | 327,739 | +0.65(+1.28%) |
Mar 06, 2015 | 51.29 | 52.04 | 50.59 | 50.82 | 346,645 | -0.60(-1.16%) |
Mar 05, 2015 | 51.24 | 51.56 | 50.77 | 51.42 | 384,871 | +0.19(+0.37%) |
Mar 04, 2015 | 50.95 | 51.39 | 50.56 | 51.23 | 411,353 | +0.23(+0.44%) |
Mar 03, 2015 | 50.90 | 51.19 | 50.40 | 51.01 | 292,044 | +0.17(+0.34%) |
Mar 02, 2015 | 50.24 | 51.15 | 50.15 | 50.83 | 320,273 | +0.41(+0.82%) |
Feb 27, 2015 | 50.35 | 50.66 | 50.09 | 50.42 | 387,115 | -0.12(-0.23%) |
Feb 26, 2015 | 49.98 | 50.58 | 49.94 | 50.54 | 337,471 | +0.42(+0.85%) |
Feb 25, 2015 | 50.14 | 50.56 | 49.80 | 50.11 | 360,281 | -0.03(-0.05%) |
Feb 24, 2015 | 49.62 | 50.45 | 49.58 | 50.14 | 348,370 | -0.05(-0.11%) |
Feb 23, 2015 | 50.62 | 50.62 | 49.90 | 50.19 | 305,998 | -0.23(-0.47%) |
Feb 20, 2015 | 50.58 | 50.58 | 49.83 | 50.43 | 295,094 | -0.03(-0.05%) |
Feb 19, 2015 | 50.06 | 50.77 | 49.99 | 50.45 | 563,338 | +0.14(+0.29%) |
Feb 18, 2015 | 48.87 | 50.49 | 48.87 | 50.31 | 1,127,683 | +1.11(+2.26%) |
Feb 17, 2015 | 46.40 | 49.31 | 45.71 | 49.20 | 1,690,354 | +2.74(+5.90%) |
Feb 13, 2015 | 44.47 | 46.46 | 46.46 | 46.46 | 3,981,015 | +7.14(+18.15%) |
Feb 12, 2015 | 38.29 | 39.76 | 37.90 | 39.32 | 1,737,605 | +1.48(+3.91%) |
Feb 11, 2015 | 37.80 | 38.36 | 37.27 | 37.84 | 384,851 | -0.12(-0.31%) |
Feb 10, 2015 | 37.82 | 38.29 | 37.57 | 37.96 | 388,096 | -0.03(-0.07%) |
Feb 09, 2015 | 39.01 | 39.12 | 37.75 | 37.99 | 434,318 | -1.00(-2.57%) |
Feb 06, 2015 | 39.15 | 39.43 | 38.80 | 38.99 | 315,732 | +0.01(+0.02%) |
Feb 05, 2015 | 39.02 | 39.39 | 38.90 | 38.98 | 425,959 | -0.11(-0.28%) |
Feb 04, 2015 | 39.62 | 40.20 | 39.03 | 39.09 | 376,096 | -0.84(-2.10%) |
Feb 03, 2015 | 38.93 | 39.97 | 38.78 | 39.93 | 291,386 | +1.14(+2.93%) |