Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 58.98 | 59.02 | 58.56 | 58.56 | 4,315 | -0.67(-1.14%) |
Apr 29, 2015 | 59.43 | 59.43 | 59.11 | 59.23 | 12,850 | -0.27(-0.45%) |
Apr 27, 2015 | 59.85 | 59.85 | 59.50 | 59.50 | 86 | -0.01(-0.01%) |
Apr 24, 2015 | 59.82 | 59.82 | 59.50 | 59.50 | 3,278 | -0.26(-0.43%) |
Apr 23, 2015 | 59.92 | 59.92 | 59.76 | 59.76 | 871 | +0.27(+0.46%) |
Apr 22, 2015 | 59.22 | 59.49 | 59.10 | 59.49 | 1,963 | +0.25(+0.42%) |
Apr 21, 2015 | 59.33 | 59.35 | 59.24 | 59.24 | 2,717 | -0.17(-0.28%) |
Apr 20, 2015 | 59.28 | 59.66 | 59.28 | 59.41 | 2,429 | +0.47(+0.79%) |
Apr 17, 2015 | 59.50 | 59.50 | 58.92 | 58.94 | 4,935 | -0.86(-1.44%) |
Apr 16, 2015 | 59.65 | 59.80 | 59.56 | 59.80 | 85,066 | +0.29(+0.49%) |
Apr 13, 2015 | 59.79 | 59.86 | 59.51 | 59.51 | 31 | -0.31(-0.52%) |
Apr 10, 2015 | 59.58 | 60.02 | 59.58 | 59.83 | 12,617 | +0.30(+0.50%) |
Apr 09, 2015 | 59.41 | 59.63 | 59.26 | 59.53 | 2,533 | -0.01(-0.02%) |
Apr 08, 2015 | 59.09 | 59.58 | 59.09 | 59.54 | 1,266 | +0.02(+0.03%) |
Apr 07, 2015 | 59.77 | 59.77 | 59.48 | 59.52 | 12,123 | -0.13(-0.21%) |
Apr 06, 2015 | 59.64 | 59.85 | 59.64 | 59.65 | 1,682 | +0.38(+0.63%) |
Apr 02, 2015 | 59.58 | 59.27 | 59.27 | 59.27 | 95,117 | +0.20(+0.34%) |
Apr 01, 2015 | 59.33 | 59.33 | 59.07 | 59.07 | 1,523 | -0.29(-0.49%) |
Mar 31, 2015 | 59.46 | 59.60 | 59.36 | 59.36 | 3,304 | -0.33(-0.55%) |
Mar 30, 2015 | 59.12 | 59.69 | 59.12 | 59.69 | 462 | +0.75(+1.28%) |
Mar 27, 2015 | 58.84 | 59.04 | 58.84 | 58.94 | 17,576 | +0.44(+0.76%) |
Mar 26, 2015 | 58.58 | 58.58 | 58.49 | 58.49 | 1,246 | -0.49(-0.83%) |
Mar 25, 2015 | 59.59 | 59.76 | 58.98 | 58.98 | 4,456 | -0.80(-1.34%) |
Mar 24, 2015 | 59.94 | 59.94 | 59.79 | 59.79 | 785 | -0.49(-0.81%) |
Mar 23, 2015 | 60.29 | 60.32 | 60.27 | 60.27 | 2,996 | +0.65(+1.08%) |
Mar 19, 2015 | 59.62 | 59.62 | 59.62 | 59.62 | 46 | -0.32(-0.53%) |
Mar 18, 2015 | 59.09 | 59.94 | 59.04 | 59.94 | 1,359 | +0.81(+1.36%) |
Mar 17, 2015 | 59.12 | 59.14 | 59.07 | 59.14 | 446 | -0.22(-0.37%) |
Mar 16, 2015 | 59.38 | 59.38 | 59.31 | 59.36 | 937 | +0.84(+1.43%) |
Mar 13, 2015 | 58.97 | 58.97 | 58.52 | 58.52 | 3,476 | -0.55(-0.93%) |
Mar 12, 2015 | 58.57 | 59.07 | 58.57 | 59.07 | 28,093 | +0.84(+1.45%) |
Mar 11, 2015 | 58.42 | 58.43 | 58.23 | 58.23 | 2,153 | -0.24(-0.41%) |
Mar 10, 2015 | 58.38 | 58.48 | 58.38 | 58.47 | 7,180 | -0.73(-1.23%) |
Mar 09, 2015 | 59.10 | 59.19 | 59.10 | 59.19 | 774 | +0.46(+0.79%) |
Mar 06, 2015 | 58.91 | 58.91 | 58.73 | 58.73 | 977 | -0.97(-1.62%) |
Mar 05, 2015 | 59.62 | 59.78 | 59.62 | 59.70 | 1,144 | +0.06(+0.10%) |
Mar 04, 2015 | 59.56 | 59.65 | 59.53 | 59.64 | 3,277 | -0.28(-0.46%) |
Mar 03, 2015 | 59.79 | 59.92 | 60.07 | 59.91 | 1,343 | -0.16(-0.27%) |
Mar 02, 2015 | 60.05 | 60.19 | 60.04 | 60.07 | 3,075 | +0.14(+0.23%) |
Feb 27, 2015 | 59.95 | 60.04 | 59.93 | 59.94 | 1,262 | -0.09(-0.15%) |
Feb 26, 2015 | 59.97 | 60.06 | 59.97 | 60.02 | 877 | -0.15(-0.25%) |
Feb 25, 2015 | 60.37 | 60.37 | 60.17 | 60.17 | 2,368 | -0.06(-0.11%) |
Feb 24, 2015 | 60.15 | 60.33 | 60.15 | 60.24 | 3,729 | +0.22(+0.36%) |
Feb 23, 2015 | 60.14 | 60.16 | 59.98 | 60.02 | 12,950 | +0.22(+0.37%) |
Feb 20, 2015 | 59.71 | 59.80 | 59.71 | 59.80 | 1,606 | -0.10(-0.16%) |
Feb 19, 2015 | 60.01 | 60.01 | 59.89 | 59.90 | 795 | -0.23(-0.38%) |
Feb 18, 2015 | 59.81 | 60.21 | 59.74 | 60.13 | 1,319 | +0.26(+0.44%) |
Feb 17, 2015 | 59.91 | 60.05 | 59.81 | 59.86 | 2,153 | +0.05(+0.09%) |
Feb 13, 2015 | 59.81 | 59.81 | 59.81 | 59.81 | 250 | -0.18(-0.31%) |
Feb 12, 2015 | 59.74 | 59.99 | 59.73 | 59.99 | 2,911 | +0.49(+0.83%) |
Feb 11, 2015 | 59.61 | 59.62 | 59.23 | 59.50 | 9,791 | -0.21(-0.36%) |
Feb 10, 2015 | 59.43 | 59.71 | 59.28 | 59.71 | 5,502 | +0.57(+0.97%) |
Feb 09, 2015 | 59.39 | 59.39 | 59.01 | 59.14 | 5,136 | -0.22(-0.36%) |
Feb 06, 2015 | 59.83 | 59.83 | 59.31 | 59.35 | 6,239 | -0.68(-1.14%) |
Feb 05, 2015 | 59.91 | 60.04 | 59.80 | 60.04 | 14,864 | +0.72(+1.22%) |
Feb 04, 2015 | 59.67 | 59.71 | 59.31 | 59.31 | 8,225 | -0.10(-0.17%) |
Feb 03, 2015 | 58.94 | 59.42 | 58.94 | 59.42 | 1,836 | +0.89(+1.53%) |