Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 54.77 | 55.38 | 54.61 | 54.91 | 1,366,932 | +0.32(+0.59%) |
Apr 29, 2015 | 53.89 | 54.77 | 53.74 | 54.58 | 1,201,750 | +0.35(+0.64%) |
Apr 28, 2015 | 54.10 | 54.52 | 53.65 | 54.24 | 991,675 | +0.22(+0.41%) |
Apr 27, 2015 | 54.27 | 54.84 | 53.96 | 54.02 | 857,460 | -0.22(-0.41%) |
Apr 24, 2015 | 53.84 | 54.50 | 53.73 | 54.24 | 1,325,357 | +0.62(+1.15%) |
Apr 23, 2015 | 54.42 | 54.69 | 53.56 | 53.62 | 1,684,258 | -0.54(-0.99%) |
Apr 22, 2015 | 54.31 | 54.86 | 54.02 | 54.16 | 1,588,086 | -0.16(-0.29%) |
Apr 21, 2015 | 54.56 | 54.85 | 53.55 | 54.31 | 2,475,453 | -0.49(-0.90%) |
Apr 20, 2015 | 55.46 | 55.60 | 54.47 | 54.81 | 3,066,961 | -0.53(-0.95%) |
Apr 17, 2015 | 53.13 | 55.76 | 52.73 | 55.33 | 8,196,658 | +7.45(+15.55%) |
Apr 16, 2015 | 47.25 | 48.23 | 47.21 | 47.89 | 1,768,099 | +0.34(+0.71%) |
Apr 15, 2015 | 47.43 | 47.67 | 47.33 | 47.55 | 1,731,571 | +0.37(+0.79%) |
Apr 14, 2015 | 47.24 | 47.54 | 47.13 | 47.18 | 894,802 | -0.29(-0.61%) |
Apr 13, 2015 | 48.55 | 48.55 | 47.47 | 47.47 | 1,181,473 | -1.06(-2.19%) |
Apr 10, 2015 | 48.12 | 48.55 | 47.98 | 48.53 | 853,478 | +0.41(+0.86%) |
Apr 09, 2015 | 47.11 | 48.17 | 46.91 | 48.12 | 1,034,128 | +0.92(+1.95%) |
Apr 08, 2015 | 46.76 | 47.26 | 46.76 | 47.20 | 841,641 | +0.44(+0.95%) |
Apr 07, 2015 | 46.61 | 46.91 | 46.54 | 46.75 | 593,485 | +0.18(+0.39%) |
Apr 06, 2015 | 45.68 | 46.70 | 45.42 | 46.57 | 678,054 | +0.89(+1.95%) |
Apr 02, 2015 | 45.55 | 45.68 | 45.68 | 45.68 | 908,737 | +0.03(+0.07%) |
Apr 01, 2015 | 46.03 | 46.16 | 45.29 | 45.65 | 796,495 | -0.36(-0.79%) |
Mar 31, 2015 | 46.13 | 46.22 | 45.53 | 46.01 | 908,543 | -0.26(-0.55%) |
Mar 30, 2015 | 45.63 | 46.50 | 45.63 | 46.27 | 573,311 | +0.94(+2.07%) |
Mar 27, 2015 | 45.63 | 45.90 | 45.06 | 45.33 | 965,200 | +0.03(+0.07%) |
Mar 26, 2015 | 45.34 | 45.75 | 45.11 | 45.29 | 786,291 | -0.15(-0.33%) |
Mar 25, 2015 | 45.95 | 46.36 | 45.43 | 45.44 | 848,767 | -0.36(-0.79%) |
Mar 24, 2015 | 45.68 | 46.02 | 45.20 | 45.80 | 1,021,374 | +0.05(+0.11%) |
Mar 23, 2015 | 46.17 | 46.35 | 45.75 | 45.75 | 701,671 | -0.52(-1.12%) |
Mar 20, 2015 | 45.92 | 46.31 | 45.75 | 46.27 | 843,960 | +0.58(+1.28%) |
Mar 19, 2015 | 45.78 | 46.01 | 45.34 | 45.69 | 701,208 | -0.58(-1.26%) |
Mar 18, 2015 | 45.06 | 46.56 | 44.58 | 46.27 | 1,327,481 | +0.96(+2.13%) |
Mar 17, 2015 | 45.43 | 45.60 | 44.82 | 45.31 | 1,010,405 | -0.43(-0.94%) |
Mar 16, 2015 | 45.99 | 46.13 | 45.45 | 45.74 | 1,086,071 | -0.23(-0.50%) |
Mar 13, 2015 | 46.79 | 46.97 | 45.65 | 45.97 | 1,302,176 | -1.15(-2.45%) |
Mar 12, 2015 | 46.96 | 47.46 | 46.75 | 47.12 | 1,001,970 | +0.43(+0.92%) |
Mar 11, 2015 | 46.39 | 47.12 | 46.35 | 46.69 | 1,155,533 | +0.30(+0.66%) |
Mar 10, 2015 | 47.16 | 47.16 | 46.13 | 46.39 | 1,606,764 | -1.16(-2.44%) |
Mar 09, 2015 | 47.57 | 47.77 | 47.30 | 47.55 | 1,177,496 | +0.09(+0.19%) |
Mar 06, 2015 | 47.75 | 48.34 | 47.19 | 47.46 | 1,263,796 | -0.70(-1.45%) |
Mar 05, 2015 | 49.02 | 49.02 | 47.97 | 48.16 | 1,177,738 | -0.44(-0.90%) |
Mar 04, 2015 | 47.65 | 48.79 | 47.75 | 48.60 | 1,264,862 | +0.85(+1.78%) |
Mar 03, 2015 | 47.86 | 48.70 | 47.63 | 47.75 | 1,114,793 | -0.23(-0.48%) |
Mar 02, 2015 | 47.04 | 48.00 | 46.56 | 47.98 | 937,144 | +0.94(+2.00%) |
Feb 27, 2015 | 47.05 | 47.44 | 46.78 | 47.04 | 713,854 | -0.08(-0.17%) |
Feb 26, 2015 | 47.40 | 47.81 | 47.07 | 47.12 | 671,774 | -0.52(-1.09%) |
Feb 25, 2015 | 47.69 | 47.87 | 47.35 | 47.64 | 476,622 | -0.04(-0.09%) |
Feb 24, 2015 | 48.05 | 48.23 | 47.52 | 47.68 | 755,050 | -0.36(-0.75%) |
Feb 23, 2015 | 47.40 | 48.04 | 47.25 | 48.04 | 802,448 | +0.64(+1.36%) |
Feb 20, 2015 | 47.58 | 47.70 | 46.80 | 47.40 | 911,177 | -0.38(-0.79%) |
Feb 19, 2015 | 47.35 | 48.14 | 47.06 | 47.78 | 698,461 | +0.02(+0.03%) |
Feb 18, 2015 | 47.44 | 47.76 | 47.25 | 47.76 | 715,538 | +0.12(+0.26%) |
Feb 17, 2015 | 47.49 | 47.90 | 47.12 | 47.64 | 999,284 | -0.12(-0.24%) |
Feb 13, 2015 | 47.59 | 47.76 | 47.76 | 47.76 | 1,197,566 | +0.18(+0.38%) |
Feb 12, 2015 | 47.67 | 47.98 | 47.41 | 47.58 | 913,715 | +0.22(+0.47%) |
Feb 11, 2015 | 46.79 | 47.55 | 46.62 | 47.35 | 1,273,327 | +0.49(+1.05%) |
Feb 10, 2015 | 46.11 | 46.98 | 45.84 | 46.86 | 1,219,976 | +0.87(+1.89%) |
Feb 09, 2015 | 45.68 | 46.20 | 45.32 | 45.99 | 1,183,953 | +0.29(+0.63%) |
Feb 06, 2015 | 46.13 | 46.18 | 45.60 | 45.70 | 1,258,806 | -0.07(-0.16%) |
Feb 05, 2015 | 45.37 | 46.01 | 45.02 | 45.78 | 956,578 | +0.57(+1.27%) |
Feb 04, 2015 | 44.79 | 45.57 | 44.63 | 45.20 | 846,464 | +0.05(+0.11%) |
Feb 03, 2015 | 44.42 | 45.37 | 44.42 | 45.15 | 2,323,805 | +1.35(+3.09%) |