Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 50.70 | 50.83 | 49.74 | 49.78 | 26,440 | -1.03(-2.03%) |
Apr 29, 2015 | 52.05 | 52.05 | 50.07 | 50.81 | 32,036 | -1.36(-2.61%) |
Apr 28, 2015 | 52.20 | 52.24 | 51.48 | 52.17 | 71,659 | -0.07(-0.13%) |
Apr 27, 2015 | 51.81 | 52.28 | 51.46 | 52.24 | 13,209 | +0.20(+0.38%) |
Apr 24, 2015 | 52.16 | 52.54 | 51.93 | 52.04 | 8,172 | +0.33(+0.64%) |
Apr 23, 2015 | 52.50 | 52.50 | 51.09 | 51.71 | 15,657 | -1.20(-2.27%) |
Apr 22, 2015 | 52.63 | 53.06 | 52.26 | 52.91 | 18,826 | +0.34(+0.65%) |
Apr 21, 2015 | 51.83 | 52.81 | 51.51 | 52.57 | 47,175 | +0.97(+1.87%) |
Apr 20, 2015 | 52.14 | 52.22 | 51.00 | 51.60 | 35,554 | -0.06(-0.12%) |
Apr 17, 2015 | 51.69 | 52.26 | 51.03 | 51.66 | 55,817 | +0.27(+0.53%) |
Apr 16, 2015 | 51.98 | 52.50 | 50.65 | 51.39 | 24,392 | -0.68(-1.31%) |
Apr 15, 2015 | 54.02 | 54.20 | 51.48 | 52.07 | 77,019 | -2.53(-4.63%) |
Apr 14, 2015 | 55.00 | 55.11 | 54.01 | 54.60 | 32,132 | -0.98(-1.76%) |
Apr 13, 2015 | 54.87 | 56.64 | 54.77 | 55.58 | 61,217 | -0.24(-0.43%) |
Apr 10, 2015 | 56.73 | 56.73 | 55.72 | 55.82 | 23,918 | -1.21(-2.12%) |
Apr 09, 2015 | 56.76 | 57.11 | 55.83 | 57.03 | 36,000 | +0.11(+0.20%) |
Apr 08, 2015 | 55.18 | 57.39 | 55.13 | 56.92 | 85,543 | +2.71(+4.99%) |
Apr 07, 2015 | 56.79 | 56.79 | 53.93 | 54.21 | 137,156 | -1.98(-3.52%) |
Apr 06, 2015 | 58.16 | 58.58 | 55.90 | 56.19 | 32,886 | -2.88(-4.88%) |
Apr 02, 2015 | 59.82 | 59.07 | 59.07 | 59.07 | 20,900 | -0.05(-0.08%) |
Apr 01, 2015 | 61.19 | 61.29 | 58.31 | 59.12 | 96,513 | -2.77(-4.48%) |
Mar 31, 2015 | 61.34 | 61.97 | 60.50 | 61.89 | 34,374 | +1.41(+2.33%) |
Mar 30, 2015 | 60.00 | 61.58 | 59.81 | 60.48 | 24,364 | -0.16(-0.26%) |
Mar 27, 2015 | 58.20 | 60.72 | 58.20 | 60.64 | 19,377 | +3.26(+5.68%) |
Mar 26, 2015 | 58.26 | 59.21 | 56.64 | 57.38 | 65,990 | -2.90(-4.81%) |
Mar 25, 2015 | 61.51 | 61.89 | 59.87 | 60.28 | 24,191 | -2.16(-3.46%) |
Mar 24, 2015 | 61.72 | 62.56 | 61.72 | 62.44 | 7,239 | -0.05(-0.08%) |
Mar 23, 2015 | 63.73 | 63.73 | 62.24 | 62.49 | 22,439 | -1.38(-2.16%) |
Mar 20, 2015 | 63.42 | 64.00 | 62.39 | 63.87 | 64,904 | -1.37(-2.10%) |
Mar 19, 2015 | 65.79 | 65.83 | 64.63 | 65.24 | 41,650 | +2.68(+4.28%) |
Mar 18, 2015 | 67.00 | 67.19 | 62.56 | 62.56 | 54,916 | -3.31(-5.03%) |
Mar 17, 2015 | 65.51 | 66.03 | 64.92 | 65.87 | 18,837 | +1.57(+2.44%) |
Mar 16, 2015 | 63.89 | 65.58 | 61.99 | 64.30 | 29,989 | +1.76(+2.81%) |
Mar 13, 2015 | 61.49 | 62.87 | 61.49 | 62.54 | 36,405 | +2.18(+3.61%) |
Mar 12, 2015 | 59.24 | 60.50 | 59.24 | 60.36 | 11,445 | +1.14(+1.93%) |
Mar 11, 2015 | 59.15 | 60.34 | 59.10 | 59.22 | 19,005 | +0.41(+0.70%) |
Mar 10, 2015 | 58.28 | 59.21 | 57.97 | 58.81 | 22,536 | +1.30(+2.26%) |
Mar 09, 2015 | 58.11 | 58.38 | 56.84 | 57.51 | 25,451 | -0.35(-0.60%) |
Mar 06, 2015 | 57.22 | 58.55 | 57.03 | 57.86 | 20,627 | +1.41(+2.50%) |
Mar 05, 2015 | 55.95 | 56.59 | 55.35 | 56.45 | 3,697 | +0.92(+1.66%) |
Mar 04, 2015 | 56.44 | 57.85 | 55.35 | 55.53 | 29,316 | -1.61(-2.82%) |
Mar 03, 2015 | 57.67 | 57.82 | 57.67 | 57.14 | 9,634 | -0.68(-1.18%) |
Mar 02, 2015 | 58.33 | 58.48 | 56.50 | 57.82 | 23,209 | -0.47(-0.81%) |
Feb 27, 2015 | 58.41 | 59.10 | 57.59 | 58.29 | 18,039 | -0.43(-0.73%) |
Feb 26, 2015 | 57.97 | 60.04 | 57.77 | 58.72 | 24,116 | +1.93(+3.40%) |
Feb 25, 2015 | 58.80 | 59.30 | 56.57 | 56.79 | 34,519 | -1.98(-3.37%) |
Feb 24, 2015 | 57.42 | 58.92 | 57.42 | 58.77 | 16,728 | +0.03(+0.05%) |
Feb 23, 2015 | 58.43 | 58.90 | 57.30 | 58.74 | 60,707 | +1.72(+3.02%) |
Feb 20, 2015 | 55.72 | 57.05 | 55.50 | 57.02 | 15,685 | +1.20(+2.15%) |
Feb 19, 2015 | 57.59 | 57.62 | 55.13 | 55.82 | 35,733 | +0.54(+0.97%) |
Feb 18, 2015 | 54.42 | 55.48 | 53.90 | 55.28 | 34,890 | +1.90(+3.56%) |
Feb 17, 2015 | 55.27 | 55.85 | 52.96 | 53.38 | 39,432 | -0.86(-1.59%) |
Feb 13, 2015 | 54.03 | 54.24 | 54.24 | 54.24 | 29,600 | -1.32(-2.38%) |
Feb 12, 2015 | 56.04 | 57.05 | 55.49 | 55.56 | 17,269 | -2.19(-3.79%) |
Feb 11, 2015 | 57.76 | 59.13 | 53.71 | 57.75 | 62,096 | +1.23(+2.18%) |
Feb 10, 2015 | 54.73 | 57.13 | 54.73 | 56.52 | 69,518 | +2.28(+4.21%) |
Feb 09, 2015 | 54.10 | 54.40 | 53.15 | 54.24 | 30,425 | -0.89(-1.62%) |
Feb 06, 2015 | 55.96 | 55.96 | 54.25 | 55.13 | 26,001 | -1.40(-2.48%) |
Feb 05, 2015 | 57.10 | 57.51 | 54.89 | 56.53 | 25,803 | -2.30(-3.91%) |
Feb 04, 2015 | 56.65 | 59.75 | 56.65 | 58.83 | 80,698 | +3.64(+6.60%) |
Feb 03, 2015 | 57.42 | 57.63 | 53.20 | 55.19 | 95,194 | -3.30(-5.64%) |