Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 55.12 | 55.96 | 54.20 | 54.26 | 329,901 | -0.72(-1.31%) |
Apr 29, 2015 | 53.36 | 55.12 | 53.35 | 54.98 | 365,847 | +1.49(+2.79%) |
Apr 28, 2015 | 53.81 | 53.81 | 52.84 | 53.49 | 393,753 | +0.04(+0.07%) |
Apr 27, 2015 | 53.69 | 53.84 | 52.81 | 53.45 | 507,408 | +0.11(+0.21%) |
Apr 24, 2015 | 53.18 | 53.87 | 52.75 | 53.34 | 531,317 | +0.37(+0.70%) |
Apr 23, 2015 | 53.70 | 53.95 | 52.91 | 52.97 | 361,134 | -0.68(-1.27%) |
Apr 22, 2015 | 54.76 | 54.76 | 53.51 | 53.65 | 190,841 | -0.88(-1.61%) |
Apr 21, 2015 | 53.98 | 54.88 | 53.98 | 54.53 | 95,742 | +0.62(+1.15%) |
Apr 20, 2015 | 54.81 | 55.05 | 53.63 | 53.91 | 171,228 | -0.59(-1.08%) |
Apr 17, 2015 | 55.33 | 55.60 | 54.47 | 54.50 | 164,284 | -1.10(-1.98%) |
Apr 16, 2015 | 55.48 | 55.67 | 55.42 | 55.60 | 108,905 | +0.05(+0.09%) |
Apr 15, 2015 | 55.72 | 56.07 | 55.50 | 55.55 | 133,141 | -0.03(-0.05%) |
Apr 14, 2015 | 55.51 | 55.95 | 55.48 | 55.58 | 67,752 | -0.09(-0.16%) |
Apr 13, 2015 | 56.00 | 56.12 | 55.61 | 55.67 | 195,535 | -0.38(-0.68%) |
Apr 10, 2015 | 56.13 | 56.21 | 55.89 | 56.05 | 187,219 | +0.20(+0.36%) |
Apr 09, 2015 | 55.76 | 56.16 | 55.69 | 55.85 | 100,134 | +0.35(+0.63%) |
Apr 08, 2015 | 55.51 | 55.73 | 55.23 | 55.50 | 158,106 | +0.05(+0.09%) |
Apr 07, 2015 | 55.55 | 55.98 | 55.36 | 55.45 | 183,193 | -0.15(-0.27%) |
Apr 06, 2015 | 55.27 | 55.92 | 55.27 | 55.60 | 266,158 | -0.03(-0.05%) |
Apr 02, 2015 | 55.37 | 55.63 | 55.63 | 55.63 | 246,300 | +0.15(+0.27%) |
Apr 01, 2015 | 56.75 | 56.80 | 54.77 | 55.48 | 431,316 | -1.12(-1.98%) |
Mar 31, 2015 | 56.11 | 58.07 | 56.01 | 56.60 | 514,215 | +2.84(+5.28%) |
Mar 30, 2015 | 54.09 | 54.55 | 53.69 | 53.76 | 75,508 | -0.20(-0.37%) |
Mar 27, 2015 | 53.32 | 54.05 | 53.32 | 53.96 | 350,774 | +0.50(+0.94%) |
Mar 26, 2015 | 53.73 | 53.77 | 52.60 | 53.46 | 175,861 | -0.40(-0.74%) |
Mar 25, 2015 | 54.53 | 54.58 | 53.54 | 53.86 | 290,360 | -0.70(-1.28%) |
Mar 24, 2015 | 53.47 | 54.59 | 53.09 | 54.56 | 303,183 | +0.85(+1.58%) |
Mar 23, 2015 | 53.94 | 54.03 | 53.35 | 53.71 | 170,632 | -0.19(-0.35%) |
Mar 20, 2015 | 54.10 | 54.37 | 53.63 | 53.90 | 402,602 | +0.02(+0.04%) |
Mar 19, 2015 | 53.94 | 54.28 | 53.38 | 53.88 | 364,015 | -0.38(-0.70%) |
Mar 18, 2015 | 54.43 | 54.74 | 54.17 | 54.26 | 120,511 | -0.34(-0.62%) |
Mar 17, 2015 | 54.69 | 54.86 | 54.18 | 54.60 | 101,107 | -0.43(-0.78%) |
Mar 16, 2015 | 55.20 | 55.64 | 54.76 | 55.03 | 142,664 | -0.06(-0.11%) |
Mar 13, 2015 | 55.59 | 55.87 | 55.03 | 55.09 | 240,781 | -0.75(-1.34%) |
Mar 12, 2015 | 52.90 | 56.16 | 52.90 | 55.84 | 446,527 | +3.04(+5.76%) |
Mar 11, 2015 | 52.67 | 52.90 | 52.60 | 52.80 | 103,111 | +0.07(+0.13%) |
Mar 10, 2015 | 53.20 | 53.66 | 52.58 | 52.73 | 109,755 | -0.85(-1.59%) |
Mar 09, 2015 | 52.19 | 53.74 | 52.02 | 53.58 | 289,364 | +1.39(+2.66%) |
Mar 06, 2015 | 52.34 | 52.86 | 51.88 | 52.19 | 100,942 | -0.54(-1.02%) |
Mar 05, 2015 | 53.09 | 53.09 | 52.53 | 52.73 | 72,559 | -0.38(-0.72%) |
Mar 04, 2015 | 53.80 | 53.79 | 52.86 | 53.11 | 65,412 | -0.68(-1.26%) |
Mar 03, 2015 | 52.84 | 53.92 | 52.80 | 53.79 | 117,273 | +0.73(+1.38%) |
Mar 02, 2015 | 52.35 | 53.13 | 51.90 | 53.06 | 212,010 | +1.00(+1.92%) |
Feb 27, 2015 | 52.30 | 52.68 | 51.71 | 52.06 | 140,924 | -0.14(-0.27%) |
Feb 26, 2015 | 52.48 | 52.67 | 51.87 | 52.20 | 169,921 | -0.34(-0.65%) |
Feb 25, 2015 | 51.04 | 52.63 | 50.98 | 52.54 | 776,270 | +1.60(+3.15%) |
Feb 24, 2015 | 50.51 | 51.27 | 50.09 | 50.94 | 184,154 | +0.38(+0.74%) |
Feb 23, 2015 | 50.05 | 50.69 | 50.05 | 50.56 | 207,101 | +0.28(+0.56%) |
Feb 20, 2015 | 49.96 | 50.72 | 49.55 | 50.28 | 285,719 | +0.10(+0.20%) |
Feb 19, 2015 | 50.57 | 50.57 | 49.92 | 50.18 | 265,435 | -0.33(-0.65%) |
Feb 18, 2015 | 50.30 | 50.79 | 49.67 | 50.51 | 188,728 | +0.11(+0.22%) |
Feb 17, 2015 | 49.59 | 50.46 | 49.39 | 50.40 | 177,173 | +0.58(+1.16%) |
Feb 13, 2015 | 50.16 | 49.82 | 49.82 | 49.82 | 291,700 | -0.18(-0.36%) |
Feb 12, 2015 | 49.56 | 50.20 | 48.76 | 50.00 | 376,234 | +0.75(+1.52%) |
Feb 11, 2015 | 49.81 | 50.00 | 49.02 | 49.25 | 275,498 | -0.74(-1.48%) |
Feb 10, 2015 | 49.69 | 50.39 | 49.16 | 49.99 | 187,637 | +0.52(+1.05%) |
Feb 09, 2015 | 50.01 | 50.01 | 49.34 | 49.47 | 87,256 | -0.52(-1.04%) |
Feb 06, 2015 | 50.98 | 51.05 | 49.76 | 49.99 | 193,566 | -0.96(-1.88%) |
Feb 05, 2015 | 48.94 | 51.47 | 48.94 | 50.95 | 799,492 | +2.28(+4.68%) |
Feb 04, 2015 | 46.60 | 49.78 | 46.60 | 48.67 | 570,839 | +1.73(+3.69%) |
Feb 03, 2015 | 45.37 | 47.17 | 45.11 | 46.94 | 352,302 | +1.75(+3.87%) |
Feb 02, 2015 | 44.39 | 45.24 | 44.06 | 45.19 | 396,261 | +0.79(+1.78%) |
Jan 30, 2015 | 45.04 | 45.94 | 44.30 | 44.40 | 305,282 | -0.79(-1.75%) |
Jan 29, 2015 | 45.75 | 46.75 | 45.10 | 45.19 | 207,337 | -0.41(-0.90%) |
Jan 28, 2015 | 47.44 | 47.44 | 45.52 | 45.60 | 210,821 | -1.59(-3.37%) |
Jan 27, 2015 | 47.08 | 47.47 | 46.46 | 47.19 | 159,916 | -0.15(-0.32%) |
Jan 26, 2015 | 47.12 | 47.57 | 46.97 | 47.34 | 266,022 | +0.20(+0.42%) |
Jan 23, 2015 | 47.40 | 47.51 | 46.86 | 47.14 | 195,761 | -0.45(-0.95%) |
Jan 22, 2015 | 47.35 | 47.81 | 46.90 | 47.59 | 203,059 | +0.58(+1.23%) |
Jan 21, 2015 | 47.25 | 47.49 | 46.73 | 47.01 | 263,683 | -0.32(-0.68%) |
Jan 20, 2015 | 48.90 | 49.42 | 47.07 | 47.33 | 214,666 | -1.66(-3.39%) |
Jan 16, 2015 | 48.61 | 49.14 | 48.20 | 48.99 | 214,747 | +0.22(+0.45%) |
Jan 15, 2015 | 48.08 | 49.01 | 47.51 | 48.77 | 271,238 | +0.78(+1.63%) |
Jan 14, 2015 | 49.33 | 49.33 | 47.63 | 47.99 | 714,401 | -1.76(-3.54%) |
Jan 13, 2015 | 48.95 | 50.11 | 48.95 | 49.75 | 783,794 | +0.85(+1.74%) |
Jan 12, 2015 | 48.99 | 49.00 | 48.29 | 48.90 | 350,127 | +0.15(+0.31%) |
Jan 09, 2015 | 48.73 | 49.40 | 48.25 | 48.75 | 556,319 | -0.10(-0.20%) |
Jan 08, 2015 | 47.63 | 49.31 | 47.53 | 48.85 | 579,354 | +1.41(+2.97%) |
Jan 07, 2015 | 47.82 | 48.13 | 47.09 | 47.44 | 359,995 | +0.11(+0.23%) |
Jan 06, 2015 | 48.23 | 48.23 | 46.78 | 47.33 | 348,547 | -0.99(-2.05%) |
Jan 05, 2015 | 49.01 | 49.05 | 48.27 | 48.32 | 441,082 | -1.07(-2.17%) |
Jan 02, 2015 | 49.99 | 49.99 | 48.93 | 49.39 | 348,878 | -0.43(-0.86%) |
Dec 31, 2014 | 42.12 | 49.82 | 49.82 | 49.82 | 434,100 | -0.54(-1.07%) |
Dec 30, 2014 | 49.97 | 50.38 | 49.60 | 50.36 | 456,347 | +0.13(+0.26%) |
Dec 29, 2014 | 50.62 | 50.62 | 49.68 | 50.23 | 219,410 | -0.45(-0.89%) |
Dec 26, 2014 | 51.00 | 51.20 | 49.68 | 50.68 | 140,612 | -0.34(-0.67%) |
Dec 24, 2014 | 51.31 | 51.02 | 51.02 | 51.02 | 62,000 | -0.45(-0.87%) |
Dec 23, 2014 | 51.01 | 51.63 | 50.75 | 51.47 | 403,146 | +0.65(+1.28%) |
Dec 22, 2014 | 49.52 | 50.90 | 49.52 | 50.82 | 901,237 | +1.16(+2.34%) |
Dec 19, 2014 | 48.37 | 49.80 | 48.37 | 49.66 | 1,139,757 | +1.30(+2.69%) |
Dec 18, 2014 | 48.60 | 48.77 | 48.11 | 48.36 | 2,352,339 | +0.26(+0.54%) |
Dec 17, 2014 | 47.98 | 48.28 | 47.82 | 48.10 | 1,696,303 | +0.23(+0.48%) |
Dec 16, 2014 | 48.10 | 48.10 | 47.67 | 47.87 | 913,430 | -0.37(-0.77%) |
Dec 15, 2014 | 49.69 | 49.69 | 47.82 | 48.24 | 587,530 | -0.74(-1.51%) |
Dec 12, 2014 | 49.66 | 50.24 | 48.77 | 48.98 | 456,619 | -1.67(-3.30%) |
Dec 11, 2014 | 51.69 | 51.74 | 49.46 | 50.65 | 988,621 | -0.47(-0.92%) |
Dec 10, 2014 | 51.73 | 52.08 | 50.92 | 51.12 | 688,192 | -0.51(-0.98%) |
Dec 09, 2014 | 50.82 | 51.72 | 50.63 | 51.63 | 298,631 | +0.10(+0.19%) |
Dec 08, 2014 | 51.39 | 51.66 | 51.28 | 51.53 | 304,932 | +0.00(+0.00%) |
Dec 05, 2014 | 51.26 | 52.07 | 51.13 | 51.53 | 650,216 | +0.18(+0.35%) |
Dec 04, 2014 | 50.76 | 51.40 | 50.73 | 51.35 | 639,792 | +0.24(+0.47%) |
Dec 03, 2014 | 51.39 | 51.97 | 51.04 | 51.11 | 424,041 | -0.67(-1.29%) |
Dec 02, 2014 | 51.67 | 52.02 | 51.16 | 51.78 | 656,476 | +0.36(+0.71%) |
Dec 01, 2014 | 52.03 | 52.31 | 51.41 | 51.41 | 585,111 | -0.59(-1.14%) |
Nov 28, 2014 | 51.64 | 52.33 | 51.57 | 52.01 | 178,279 | +0.37(+0.72%) |
Nov 26, 2014 | 52.33 | 51.63 | 51.63 | 51.63 | 320,389 | +0.26(+0.50%) |
Nov 25, 2014 | 50.46 | 51.66 | 49.46 | 51.38 | 764,699 | +1.02(+2.03%) |
Nov 24, 2014 | 49.57 | 50.42 | 49.17 | 50.35 | 321,648 | +1.08(+2.19%) |
Nov 21, 2014 | 49.51 | 49.73 | 48.85 | 49.27 | 524,252 | +0.38(+0.78%) |
Nov 20, 2014 | 47.51 | 49.44 | 47.51 | 48.89 | 499,316 | +0.49(+1.01%) |
Nov 19, 2014 | 46.33 | 48.49 | 46.33 | 48.40 | 278,970 | +1.63(+3.50%) |
Nov 18, 2014 | 45.79 | 47.10 | 45.50 | 46.77 | 342,944 | +0.43(+0.93%) |
Nov 17, 2014 | 46.32 | 46.72 | 45.24 | 46.34 | 400,618 | +0.56(+1.23%) |
Nov 14, 2014 | 46.19 | 46.62 | 45.08 | 45.77 | 1,202,049 | -0.26(-0.56%) |
Nov 13, 2014 | 44.45 | 46.44 | 43.63 | 46.03 | 1,385,290 | +1.38(+3.08%) |
Nov 12, 2014 | 42.25 | 44.94 | 42.14 | 44.66 | 1,788,956 | +1.49(+3.46%) |
Nov 11, 2014 | 43.44 | 44.31 | 42.60 | 43.16 | 2,382,940 | -1.44(-3.24%) |
Nov 10, 2014 | 47.03 | 47.36 | 44.45 | 44.61 | 1,217,284 | -2.60(-5.51%) |
Nov 07, 2014 | 47.32 | 47.87 | 46.84 | 47.21 | 1,230,621 | -0.09(-0.18%) |
Nov 06, 2014 | 49.23 | 49.23 | 46.62 | 47.29 | 1,480,242 | -1.42(-2.92%) |
Nov 05, 2014 | 44.96 | 49.61 | 44.96 | 48.72 | 4,868,336 | +3.76(+8.36%) |