Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 56.30 | 56.42 | 55.90 | 56.24 | 32,109 | -0.13(-0.23%) |
Apr 29, 2015 | 55.53 | 56.54 | 55.53 | 56.37 | 45,660 | +0.36(+0.64%) |
Apr 28, 2015 | 56.09 | 56.26 | 55.79 | 56.02 | 35,473 | -0.26(-0.47%) |
Apr 27, 2015 | 56.51 | 56.75 | 56.24 | 56.28 | 25,620 | -0.26(-0.47%) |
Apr 24, 2015 | 56.43 | 56.66 | 56.30 | 56.54 | 15,883 | -0.02(-0.03%) |
Apr 23, 2015 | 55.90 | 56.60 | 55.83 | 56.56 | 26,521 | +0.90(+1.62%) |
Apr 22, 2015 | 55.60 | 55.85 | 55.38 | 55.66 | 19,617 | +0.21(+0.37%) |
Apr 21, 2015 | 55.72 | 56.00 | 55.34 | 55.45 | 29,327 | -0.24(-0.44%) |
Apr 20, 2015 | 55.58 | 56.53 | 55.58 | 55.70 | 23,012 | +0.06(+0.10%) |
Apr 17, 2015 | 55.79 | 55.96 | 55.55 | 55.64 | 11,604 | -0.49(-0.87%) |
Apr 16, 2015 | 55.58 | 56.36 | 55.57 | 56.13 | 39,957 | +0.32(+0.57%) |
Apr 15, 2015 | 54.79 | 55.89 | 54.70 | 55.81 | 46,467 | +1.13(+2.07%) |
Apr 14, 2015 | 54.00 | 54.81 | 53.97 | 54.68 | 38,735 | +0.58(+1.08%) |
Apr 13, 2015 | 54.61 | 54.76 | 54.08 | 54.10 | 8,487 | -0.45(-0.83%) |
Apr 10, 2015 | 54.49 | 54.79 | 54.34 | 54.55 | 12,142 | +0.11(+0.21%) |
Apr 09, 2015 | 54.13 | 54.65 | 54.13 | 54.44 | 13,833 | +0.22(+0.40%) |
Apr 08, 2015 | 54.47 | 54.64 | 54.04 | 54.22 | 10,989 | -0.29(-0.54%) |
Apr 07, 2015 | 54.10 | 54.85 | 54.08 | 54.51 | 8,146 | +0.28(+0.52%) |
Apr 06, 2015 | 53.68 | 54.38 | 53.68 | 54.23 | 9,803 | +0.55(+1.02%) |
Apr 02, 2015 | 53.51 | 53.68 | 53.68 | 53.68 | 23,960 | +0.08(+0.14%) |
Apr 01, 2015 | 53.83 | 54.08 | 53.61 | 53.61 | 10,782 | -0.06(-0.11%) |
Mar 31, 2015 | 53.49 | 54.06 | 53.42 | 53.66 | 15,496 | -0.30(-0.56%) |
Mar 30, 2015 | 53.55 | 54.00 | 53.55 | 53.97 | 23,808 | +0.68(+1.27%) |
Mar 27, 2015 | 53.29 | 53.59 | 52.89 | 53.29 | 13,577 | -0.09(-0.18%) |
Mar 26, 2015 | 53.31 | 53.70 | 52.99 | 53.38 | 13,124 | +0.23(+0.42%) |
Mar 25, 2015 | 53.31 | 53.38 | 52.91 | 53.16 | 21,596 | +0.00(+0.00%) |
Mar 24, 2015 | 53.89 | 54.17 | 52.93 | 53.16 | 15,709 | -0.73(-1.36%) |
Mar 23, 2015 | 53.17 | 53.89 | 53.08 | 53.89 | 23,773 | +0.90(+1.71%) |
Mar 20, 2015 | 52.65 | 53.08 | 52.48 | 52.99 | 31,190 | +0.51(+0.97%) |
Mar 19, 2015 | 52.31 | 52.70 | 51.97 | 52.48 | 43,385 | -0.15(-0.29%) |
Mar 18, 2015 | 51.01 | 52.79 | 51.01 | 52.63 | 30,577 | +1.36(+2.64%) |
Mar 17, 2015 | 50.88 | 51.57 | 50.84 | 51.27 | 25,012 | -0.04(-0.07%) |
Mar 16, 2015 | 51.74 | 51.74 | 50.75 | 51.31 | 35,327 | -0.34(-0.66%) |
Mar 13, 2015 | 52.89 | 52.89 | 51.38 | 51.65 | 21,660 | -1.30(-2.45%) |
Mar 12, 2015 | 53.38 | 53.61 | 52.70 | 52.95 | 18,272 | -0.53(-0.99%) |
Mar 11, 2015 | 54.17 | 54.19 | 53.34 | 53.48 | 17,433 | -0.72(-1.32%) |
Mar 10, 2015 | 53.95 | 54.37 | 53.57 | 54.19 | 9,436 | -0.13(-0.24%) |
Mar 09, 2015 | 54.68 | 54.91 | 54.13 | 54.32 | 9,204 | -0.47(-0.86%) |
Mar 06, 2015 | 55.06 | 55.32 | 54.44 | 54.79 | 10,805 | -0.55(-0.99%) |
Mar 05, 2015 | 54.76 | 55.55 | 54.76 | 55.34 | 14,082 | +0.66(+1.20%) |
Mar 04, 2015 | 54.77 | 54.87 | 54.32 | 54.68 | 12,941 | -0.02(-0.03%) |
Mar 03, 2015 | 54.72 | 54.85 | 54.53 | 54.70 | 10,019 | +0.11(+0.21%) |
Mar 02, 2015 | 54.81 | 54.98 | 54.45 | 54.59 | 12,306 | -0.53(-0.96%) |
Feb 27, 2015 | 55.26 | 55.26 | 54.98 | 55.11 | 18,165 | +0.06(+0.10%) |
Feb 26, 2015 | 55.60 | 55.60 | 54.79 | 55.06 | 17,357 | -0.66(-1.18%) |
Feb 25, 2015 | 55.41 | 55.85 | 55.28 | 55.72 | 16,514 | +0.43(+0.78%) |
Feb 24, 2015 | 55.41 | 55.53 | 55.15 | 55.28 | 24,969 | +0.24(+0.44%) |
Feb 23, 2015 | 55.26 | 55.41 | 54.57 | 55.04 | 21,848 | -0.26(-0.48%) |
Feb 20, 2015 | 54.87 | 55.30 | 54.74 | 55.30 | 14,508 | +0.55(+1.00%) |
Feb 19, 2015 | 54.59 | 54.93 | 54.34 | 54.76 | 23,951 | -0.15(-0.27%) |
Feb 18, 2015 | 55.09 | 55.19 | 54.74 | 54.91 | 21,783 | -0.11(-0.21%) |
Feb 17, 2015 | 55.06 | 55.13 | 54.09 | 55.02 | 48,740 | -0.04(-0.07%) |
Feb 13, 2015 | 54.85 | 55.06 | 55.06 | 55.06 | 16,021 | +0.63(+1.16%) |
Feb 12, 2015 | 53.80 | 54.72 | 53.80 | 54.43 | 28,147 | +0.78(+1.45%) |
Feb 11, 2015 | 53.63 | 53.80 | 53.35 | 53.65 | 14,147 | -0.37(-0.69%) |
Feb 10, 2015 | 54.37 | 54.37 | 53.13 | 54.02 | 25,345 | -0.22(-0.41%) |
Feb 09, 2015 | 54.91 | 54.91 | 54.02 | 54.24 | 13,172 | -0.41(-0.75%) |
Feb 06, 2015 | 54.70 | 54.96 | 54.31 | 54.65 | 11,848 | -0.04(-0.07%) |
Feb 05, 2015 | 54.02 | 54.78 | 53.94 | 54.69 | 28,405 | +0.85(+1.58%) |
Feb 04, 2015 | 54.02 | 54.11 | 53.48 | 53.83 | 18,121 | -0.39(-0.72%) |
Feb 03, 2015 | 53.70 | 54.33 | 53.30 | 54.22 | 39,086 | +1.09(+2.06%) |