Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 57.19 | 57.72 | 56.02 | 56.55 | 381,295 | -0.79(-1.38%) |
Apr 29, 2015 | 56.94 | 57.80 | 56.67 | 57.34 | 516,267 | +0.95(+1.69%) |
Apr 28, 2015 | 56.24 | 56.64 | 55.79 | 56.39 | 421,220 | -0.11(-0.19%) |
Apr 27, 2015 | 57.06 | 57.56 | 56.36 | 56.49 | 257,493 | -0.38(-0.67%) |
Apr 24, 2015 | 57.55 | 57.68 | 56.86 | 56.87 | 348,578 | -0.36(-0.63%) |
Apr 23, 2015 | 57.17 | 57.79 | 56.92 | 57.23 | 261,997 | +0.06(+0.10%) |
Apr 22, 2015 | 56.89 | 57.34 | 56.25 | 57.17 | 331,685 | +0.34(+0.60%) |
Apr 21, 2015 | 56.76 | 57.19 | 56.40 | 56.83 | 372,304 | +0.52(+0.92%) |
Apr 20, 2015 | 56.03 | 56.80 | 56.02 | 56.32 | 317,566 | +0.45(+0.80%) |
Apr 17, 2015 | 56.49 | 56.74 | 55.84 | 55.87 | 356,849 | -0.95(-1.66%) |
Apr 16, 2015 | 57.11 | 57.42 | 56.66 | 56.81 | 264,167 | -0.54(-0.93%) |
Apr 15, 2015 | 57.51 | 57.92 | 57.08 | 57.35 | 374,929 | +0.19(+0.32%) |
Apr 14, 2015 | 57.38 | 57.55 | 56.94 | 57.16 | 241,198 | -0.33(-0.58%) |
Apr 13, 2015 | 57.88 | 57.93 | 57.42 | 57.50 | 186,809 | -0.07(-0.12%) |
Apr 10, 2015 | 58.67 | 58.79 | 57.44 | 57.56 | 456,531 | -1.12(-1.91%) |
Apr 09, 2015 | 58.44 | 58.69 | 57.98 | 58.68 | 362,677 | +0.23(+0.40%) |
Apr 08, 2015 | 57.64 | 58.65 | 57.29 | 58.45 | 660,094 | +0.98(+1.71%) |
Apr 07, 2015 | 58.03 | 58.13 | 57.46 | 57.47 | 430,747 | -0.30(-0.52%) |
Apr 06, 2015 | 56.58 | 58.15 | 56.58 | 57.77 | 335,383 | +0.75(+1.32%) |
Apr 02, 2015 | 57.34 | 57.02 | 57.02 | 57.02 | 310,414 | -0.24(-0.43%) |
Apr 01, 2015 | 57.54 | 57.84 | 56.53 | 57.26 | 534,482 | -0.43(-0.74%) |
Mar 31, 2015 | 57.15 | 57.88 | 56.94 | 57.69 | 440,894 | +0.20(+0.36%) |
Mar 30, 2015 | 57.53 | 57.70 | 57.33 | 57.49 | 316,568 | +0.30(+0.53%) |
Mar 27, 2015 | 56.55 | 57.34 | 56.44 | 57.18 | 478,210 | +0.82(+1.45%) |
Mar 26, 2015 | 54.51 | 56.85 | 54.14 | 56.37 | 889,045 | +1.55(+2.83%) |
Mar 25, 2015 | 56.31 | 56.37 | 54.78 | 54.82 | 529,947 | -1.62(-2.87%) |
Mar 24, 2015 | 57.31 | 57.35 | 56.38 | 56.43 | 276,677 | -0.98(-1.71%) |
Mar 23, 2015 | 57.73 | 57.96 | 57.41 | 57.42 | 244,905 | -0.47(-0.81%) |
Mar 20, 2015 | 58.19 | 58.33 | 57.59 | 57.89 | 564,910 | -0.25(-0.44%) |
Mar 19, 2015 | 56.70 | 58.17 | 56.60 | 58.14 | 492,176 | +1.25(+2.19%) |
Mar 18, 2015 | 56.65 | 57.54 | 55.71 | 56.89 | 625,371 | +0.14(+0.24%) |
Mar 17, 2015 | 56.99 | 57.32 | 56.58 | 56.76 | 461,973 | -0.42(-0.73%) |
Mar 16, 2015 | 57.37 | 57.76 | 57.06 | 57.17 | 482,362 | -0.02(-0.03%) |
Mar 13, 2015 | 57.51 | 57.62 | 56.66 | 57.19 | 265,608 | -0.41(-0.71%) |
Mar 12, 2015 | 57.39 | 58.38 | 57.36 | 57.60 | 266,875 | +0.42(+0.73%) |
Mar 11, 2015 | 56.88 | 57.40 | 56.74 | 57.18 | 306,361 | +0.29(+0.51%) |
Mar 10, 2015 | 57.54 | 57.68 | 56.87 | 56.89 | 272,035 | -1.26(-2.16%) |
Mar 09, 2015 | 57.54 | 58.65 | 57.48 | 58.15 | 433,084 | +0.78(+1.36%) |
Mar 06, 2015 | 58.08 | 58.68 | 57.28 | 57.37 | 359,023 | -1.35(-2.31%) |
Mar 05, 2015 | 59.37 | 59.54 | 58.66 | 58.72 | 321,021 | -0.48(-0.81%) |
Mar 04, 2015 | 59.51 | 59.73 | 59.05 | 59.20 | 301,256 | -0.48(-0.80%) |
Mar 03, 2015 | 60.17 | 60.39 | 59.64 | 59.68 | 400,136 | -0.49(-0.81%) |
Mar 02, 2015 | 59.25 | 60.38 | 59.25 | 60.17 | 356,530 | +1.19(+2.02%) |
Feb 27, 2015 | 58.88 | 59.47 | 58.75 | 58.98 | 332,723 | +0.03(+0.05%) |
Feb 26, 2015 | 58.45 | 59.57 | 57.97 | 58.95 | 327,098 | +0.61(+1.05%) |
Feb 25, 2015 | 58.70 | 59.02 | 58.27 | 58.33 | 293,313 | -0.37(-0.63%) |
Feb 24, 2015 | 58.06 | 59.00 | 57.73 | 58.70 | 528,371 | +0.65(+1.12%) |
Feb 23, 2015 | 57.75 | 58.77 | 57.63 | 58.05 | 532,484 | +0.31(+0.54%) |
Feb 20, 2015 | 57.32 | 58.04 | 56.97 | 57.74 | 559,806 | +0.46(+0.80%) |
Feb 19, 2015 | 57.99 | 59.33 | 57.17 | 57.28 | 1,101,984 | +0.01(+0.02%) |
Feb 18, 2015 | 56.06 | 57.92 | 55.65 | 57.27 | 1,028,139 | -0.72(-1.24%) |
Feb 17, 2015 | 58.11 | 59.01 | 57.76 | 57.99 | 1,292,943 | +0.02(+0.03%) |
Feb 13, 2015 | 58.04 | 57.97 | 57.97 | 57.97 | 812,784 | -0.14(-0.23%) |
Feb 12, 2015 | 58.78 | 58.78 | 58.01 | 58.11 | 769,263 | -0.12(-0.20%) |
Feb 11, 2015 | 58.37 | 58.82 | 57.89 | 58.23 | 454,441 | -0.06(-0.10%) |
Feb 10, 2015 | 56.79 | 58.56 | 56.79 | 58.29 | 722,107 | +2.72(+4.89%) |
Feb 09, 2015 | 55.77 | 56.79 | 55.41 | 55.57 | 423,871 | +0.40(+0.72%) |
Feb 06, 2015 | 55.46 | 56.24 | 55.08 | 55.17 | 328,501 | -0.47(-0.84%) |
Feb 05, 2015 | 55.26 | 55.90 | 55.14 | 55.64 | 385,065 | +0.48(+0.87%) |
Feb 04, 2015 | 55.48 | 56.22 | 54.89 | 55.16 | 614,361 | -0.81(-1.44%) |
Feb 03, 2015 | 54.88 | 56.16 | 54.65 | 55.97 | 274,406 | +1.62(+2.98%) |