Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 60.20 | 63.52 | 60.16 | 61.89 | 168,831 | -1.27(-2.01%) |
Apr 29, 2015 | 65.02 | 65.79 | 62.87 | 63.16 | 228,748 | -2.05(-3.14%) |
Apr 28, 2015 | 65.60 | 66.11 | 65.02 | 65.21 | 93,286 | -0.64(-0.97%) |
Apr 27, 2015 | 66.17 | 67.11 | 64.97 | 65.85 | 144,620 | -0.38(-0.57%) |
Apr 24, 2015 | 67.16 | 67.16 | 66.06 | 66.23 | 78,881 | -0.77(-1.15%) |
Apr 23, 2015 | 66.65 | 67.20 | 66.10 | 67.00 | 116,729 | -0.03(-0.04%) |
Apr 22, 2015 | 68.20 | 68.24 | 66.72 | 67.03 | 140,189 | -1.07(-1.57%) |
Apr 21, 2015 | 67.52 | 68.55 | 67.11 | 68.10 | 163,675 | +0.70(+1.04%) |
Apr 20, 2015 | 66.82 | 67.60 | 66.48 | 67.40 | 139,160 | +1.07(+1.61%) |
Apr 17, 2015 | 66.40 | 66.70 | 65.68 | 66.33 | 108,850 | -0.67(-1.00%) |
Apr 16, 2015 | 67.48 | 67.48 | 66.06 | 67.00 | 126,066 | -0.50(-0.74%) |
Apr 15, 2015 | 67.11 | 67.52 | 66.68 | 67.50 | 118,866 | +0.66(+0.99%) |
Apr 14, 2015 | 66.91 | 67.32 | 66.30 | 66.84 | 92,167 | +0.05(+0.07%) |
Apr 13, 2015 | 66.91 | 67.40 | 65.76 | 66.79 | 108,049 | -0.29(-0.43%) |
Apr 10, 2015 | 66.45 | 67.61 | 66.12 | 67.08 | 95,316 | +0.80(+1.21%) |
Apr 09, 2015 | 67.07 | 67.64 | 65.01 | 66.28 | 135,977 | -0.71(-1.06%) |
Apr 08, 2015 | 66.04 | 67.21 | 65.78 | 66.99 | 124,036 | +1.35(+2.06%) |
Apr 07, 2015 | 65.58 | 66.39 | 65.37 | 65.64 | 85,947 | -0.04(-0.06%) |
Apr 06, 2015 | 65.83 | 66.49 | 65.36 | 65.68 | 97,759 | -0.36(-0.55%) |
Apr 02, 2015 | 66.51 | 66.04 | 66.04 | 66.04 | 152,000 | -0.29(-0.44%) |
Apr 01, 2015 | 66.85 | 67.52 | 65.91 | 66.33 | 221,813 | -0.96(-1.43%) |
Mar 31, 2015 | 67.25 | 67.90 | 66.55 | 67.29 | 247,048 | -0.21(-0.31%) |
Mar 30, 2015 | 67.47 | 67.90 | 67.03 | 67.50 | 229,931 | -0.08(-0.12%) |
Mar 27, 2015 | 67.27 | 68.26 | 66.43 | 67.58 | 163,433 | +0.15(+0.22%) |
Mar 26, 2015 | 67.46 | 68.95 | 67.05 | 67.43 | 208,126 | -0.35(-0.52%) |
Mar 25, 2015 | 64.11 | 70.14 | 64.10 | 67.78 | 917,505 | +9.48(+16.26%) |
Mar 24, 2015 | 58.30 | 58.92 | 57.97 | 58.30 | 93,669 | -0.06(-0.10%) |
Mar 23, 2015 | 58.50 | 58.96 | 58.25 | 58.36 | 86,175 | -0.32(-0.55%) |
Mar 20, 2015 | 59.32 | 59.40 | 57.50 | 58.68 | 235,047 | -0.14(-0.24%) |
Mar 19, 2015 | 58.64 | 59.11 | 58.58 | 58.82 | 173,061 | +0.07(+0.12%) |
Mar 18, 2015 | 57.82 | 60.43 | 57.42 | 58.75 | 265,173 | +0.88(+1.52%) |
Mar 17, 2015 | 57.79 | 58.16 | 57.16 | 57.87 | 97,677 | +0.01(+0.02%) |
Mar 16, 2015 | 56.93 | 58.98 | 56.44 | 57.86 | 232,548 | +1.34(+2.37%) |
Mar 13, 2015 | 56.93 | 57.68 | 55.82 | 56.52 | 186,799 | -0.61(-1.07%) |
Mar 12, 2015 | 56.63 | 57.48 | 56.37 | 57.13 | 130,329 | +0.91(+1.62%) |
Mar 11, 2015 | 55.55 | 56.30 | 54.51 | 56.22 | 97,225 | +0.51(+0.92%) |
Mar 10, 2015 | 55.50 | 56.72 | 53.91 | 55.71 | 153,790 | -0.43(-0.77%) |
Mar 09, 2015 | 55.99 | 56.64 | 55.36 | 56.14 | 91,076 | +0.15(+0.27%) |
Mar 06, 2015 | 57.06 | 57.55 | 55.73 | 55.99 | 109,901 | -1.51(-2.63%) |
Mar 05, 2015 | 58.70 | 59.38 | 56.96 | 57.50 | 263,020 | -1.18(-2.01%) |
Mar 04, 2015 | 57.83 | 60.01 | 58.05 | 58.68 | 316,076 | +0.63(+1.09%) |
Mar 03, 2015 | 58.11 | 58.70 | 56.76 | 58.05 | 248,784 | -0.20(-0.34%) |
Mar 02, 2015 | 56.06 | 59.09 | 55.65 | 58.25 | 194,014 | +2.19(+3.91%) |
Feb 27, 2015 | 56.66 | 56.95 | 55.71 | 56.06 | 180,239 | -0.75(-1.32%) |
Feb 26, 2015 | 56.91 | 57.38 | 56.31 | 56.81 | 105,298 | -0.22(-0.39%) |
Feb 25, 2015 | 56.09 | 57.72 | 55.77 | 57.03 | 124,463 | +0.69(+1.22%) |
Feb 24, 2015 | 56.39 | 56.71 | 55.59 | 56.34 | 77,865 | -0.11(-0.19%) |
Feb 23, 2015 | 57.40 | 57.40 | 56.15 | 56.45 | 101,688 | -1.07(-1.86%) |
Feb 20, 2015 | 57.03 | 57.99 | 56.08 | 57.52 | 118,434 | +0.43(+0.75%) |
Feb 19, 2015 | 58.04 | 58.50 | 56.78 | 57.09 | 151,977 | -1.58(-2.69%) |
Feb 18, 2015 | 56.65 | 58.91 | 56.63 | 58.67 | 189,192 | +1.64(+2.88%) |
Feb 17, 2015 | 56.55 | 57.14 | 56.24 | 57.03 | 187,342 | +0.11(+0.19%) |
Feb 13, 2015 | 57.11 | 56.92 | 56.92 | 56.92 | 301,500 | -0.24(-0.42%) |
Feb 12, 2015 | 53.00 | 59.06 | 51.85 | 57.16 | 841,108 | +9.31(+19.46%) |
Feb 11, 2015 | 47.53 | 48.38 | 46.87 | 47.85 | 169,941 | +0.32(+0.67%) |
Feb 10, 2015 | 47.71 | 47.86 | 46.11 | 47.53 | 104,393 | +0.05(+0.11%) |
Feb 09, 2015 | 47.43 | 48.09 | 47.01 | 47.48 | 188,082 | +0.02(+0.04%) |
Feb 06, 2015 | 47.24 | 47.95 | 46.80 | 47.46 | 155,302 | +0.33(+0.70%) |
Feb 05, 2015 | 46.92 | 47.25 | 46.29 | 47.13 | 150,727 | +0.22(+0.47%) |
Feb 04, 2015 | 46.56 | 47.20 | 46.26 | 46.91 | 151,712 | +0.19(+0.41%) |
Feb 03, 2015 | 45.75 | 46.97 | 45.46 | 46.72 | 137,087 | +1.37(+3.02%) |