Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 53.86 | 54.22 | 53.63 | 54.12 | 327,336 | -1.11(-2.01%) |
Apr 29, 2015 | 54.07 | 55.26 | 54.07 | 55.23 | 401,477 | +1.31(+2.42%) |
Apr 28, 2015 | 53.89 | 53.97 | 53.32 | 53.93 | 243,391 | -0.49(-0.90%) |
Apr 27, 2015 | 53.86 | 55.39 | 53.86 | 54.41 | 688,699 | +1.86(+3.54%) |
Apr 24, 2015 | 52.58 | 52.71 | 52.36 | 52.55 | 177,429 | +0.34(+0.65%) |
Apr 23, 2015 | 52.02 | 52.39 | 51.83 | 52.21 | 221,192 | +0.25(+0.49%) |
Apr 22, 2015 | 51.94 | 52.15 | 51.69 | 51.96 | 169,410 | +0.40(+0.78%) |
Apr 21, 2015 | 51.54 | 51.89 | 51.49 | 51.56 | 266,431 | +0.81(+1.59%) |
Apr 20, 2015 | 50.52 | 51.13 | 50.43 | 50.75 | 375,966 | +0.01(+0.02%) |
Apr 17, 2015 | 50.16 | 50.90 | 49.98 | 50.74 | 338,697 | -1.15(-2.21%) |
Apr 16, 2015 | 51.42 | 52.02 | 51.31 | 51.89 | 347,722 | +1.46(+2.89%) |
Apr 15, 2015 | 49.98 | 50.54 | 49.98 | 50.43 | 328,723 | +1.05(+2.13%) |
Apr 14, 2015 | 49.03 | 49.48 | 48.96 | 49.38 | 228,841 | -0.30(-0.60%) |
Apr 13, 2015 | 50.41 | 50.41 | 49.64 | 49.68 | 214,492 | -0.15(-0.30%) |
Apr 10, 2015 | 49.53 | 50.00 | 49.46 | 49.82 | 354,622 | -0.19(-0.38%) |
Apr 09, 2015 | 48.98 | 50.06 | 48.98 | 50.01 | 703,303 | +1.54(+3.18%) |
Apr 08, 2015 | 47.89 | 48.64 | 47.82 | 48.47 | 518,136 | +1.71(+3.65%) |
Apr 07, 2015 | 46.74 | 47.07 | 46.58 | 46.77 | 331,925 | +0.19(+0.42%) |
Apr 06, 2015 | 46.20 | 46.73 | 46.20 | 46.57 | 280,627 | +0.62(+1.36%) |
Apr 02, 2015 | 45.92 | 45.95 | 45.95 | 45.95 | 199,339 | -0.02(-0.04%) |
Apr 01, 2015 | 45.84 | 46.15 | 45.77 | 45.96 | 362,351 | +0.31(+0.68%) |
Mar 31, 2015 | 45.27 | 45.88 | 45.27 | 45.65 | 270,594 | -0.01(-0.01%) |
Mar 30, 2015 | 44.89 | 45.76 | 44.89 | 45.66 | 461,787 | +1.31(+2.96%) |
Mar 27, 2015 | 44.64 | 44.73 | 44.27 | 44.35 | 344,388 | +0.12(+0.27%) |
Mar 26, 2015 | 44.38 | 44.48 | 44.08 | 44.23 | 609,508 | +0.10(+0.23%) |
Mar 25, 2015 | 44.35 | 44.53 | 43.96 | 44.12 | 391,072 | -0.18(-0.40%) |
Mar 24, 2015 | 44.39 | 44.52 | 44.17 | 44.30 | 523,474 | +0.23(+0.52%) |
Mar 23, 2015 | 45.98 | 45.13 | 43.74 | 44.07 | 958,000 | -1.91(-4.15%) |
Mar 20, 2015 | 45.74 | 46.24 | 45.74 | 45.98 | 1,181,446 | +0.77(+1.71%) |
Mar 19, 2015 | 45.61 | 45.62 | 44.94 | 45.21 | 534,185 | -0.58(-1.26%) |
Mar 18, 2015 | 45.33 | 45.93 | 45.02 | 45.79 | 559,472 | +0.73(+1.61%) |
Mar 17, 2015 | 44.74 | 45.13 | 44.67 | 45.06 | 255,388 | +0.15(+0.33%) |
Mar 16, 2015 | 45.25 | 45.30 | 44.55 | 44.91 | 337,355 | -0.16(-0.36%) |
Mar 13, 2015 | 45.10 | 45.14 | 44.71 | 45.07 | 148,529 | +0.14(+0.31%) |
Mar 12, 2015 | 45.37 | 45.43 | 44.83 | 44.93 | 184,103 | +0.13(+0.29%) |
Mar 11, 2015 | 44.98 | 44.99 | 44.63 | 44.80 | 170,187 | +0.06(+0.13%) |
Mar 10, 2015 | 44.97 | 44.97 | 44.55 | 44.74 | 210,233 | -0.74(-1.62%) |
Mar 09, 2015 | 45.80 | 45.80 | 45.42 | 45.48 | 191,802 | +0.26(+0.57%) |
Mar 06, 2015 | 45.65 | 45.73 | 45.06 | 45.22 | 246,907 | -0.76(-1.64%) |
Mar 05, 2015 | 46.17 | 46.23 | 45.93 | 45.98 | 188,655 | -0.62(-1.34%) |
Mar 04, 2015 | 46.67 | 47.41 | 46.24 | 46.60 | 230,040 | -0.80(-1.69%) |
Mar 03, 2015 | 47.29 | 47.49 | 47.17 | 47.41 | 245,245 | -0.21(-0.45%) |
Mar 02, 2015 | 47.91 | 47.94 | 47.56 | 47.62 | 206,175 | -0.32(-0.67%) |
Feb 27, 2015 | 47.74 | 48.25 | 47.70 | 47.94 | 218,662 | +0.23(+0.49%) |
Feb 26, 2015 | 48.17 | 48.17 | 47.65 | 47.70 | 192,808 | +0.16(+0.34%) |
Feb 25, 2015 | 47.69 | 47.81 | 47.40 | 47.54 | 171,264 | -0.06(-0.12%) |
Feb 24, 2015 | 47.57 | 47.84 | 47.43 | 47.60 | 144,695 | +0.49(+1.05%) |
Feb 23, 2015 | 47.52 | 47.52 | 46.96 | 47.11 | 262,636 | -0.66(-1.38%) |
Feb 20, 2015 | 47.60 | 47.77 | 47.33 | 47.77 | 188,636 | +0.36(+0.75%) |
Feb 19, 2015 | 47.66 | 47.91 | 47.37 | 47.41 | 245,105 | -0.60(-1.24%) |
Feb 18, 2015 | 48.08 | 48.27 | 47.93 | 48.01 | 217,231 | +0.39(+0.82%) |
Feb 17, 2015 | 46.77 | 47.99 | 46.12 | 47.62 | 464,372 | +1.71(+3.73%) |
Feb 13, 2015 | 45.89 | 45.91 | 45.91 | 45.91 | 151,686 | +0.19(+0.41%) |
Feb 12, 2015 | 45.68 | 45.91 | 45.56 | 45.72 | 165,750 | +0.80(+1.77%) |
Feb 11, 2015 | 45.17 | 45.17 | 44.77 | 44.92 | 245,460 | -0.45(-0.98%) |
Feb 10, 2015 | 45.56 | 45.67 | 45.20 | 45.37 | 144,978 | -0.10(-0.21%) |
Feb 09, 2015 | 45.29 | 45.72 | 45.28 | 45.46 | 161,589 | +0.18(+0.40%) |
Feb 06, 2015 | 45.61 | 45.70 | 45.21 | 45.28 | 296,576 | -1.13(-2.44%) |
Feb 05, 2015 | 46.23 | 46.50 | 46.12 | 46.42 | 211,921 | -0.48(-1.03%) |
Feb 04, 2015 | 47.36 | 47.78 | 46.75 | 46.90 | 266,115 | +0.17(+0.36%) |
Feb 03, 2015 | 45.80 | 46.84 | 45.80 | 46.73 | 293,918 | +1.19(+2.60%) |