Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 53.71 | 54.06 | 52.53 | 52.66 | 21,471 | -0.73(-1.37%) |
Apr 29, 2015 | 54.12 | 54.39 | 53.34 | 53.39 | 14,509 | -0.37(-0.69%) |
Apr 28, 2015 | 53.59 | 53.80 | 53.37 | 53.76 | 19,341 | +0.08(+0.14%) |
Apr 27, 2015 | 54.24 | 54.34 | 53.65 | 53.68 | 29,205 | -0.31(-0.57%) |
Apr 24, 2015 | 54.51 | 54.51 | 53.97 | 53.99 | 13,709 | -0.43(-0.78%) |
Apr 23, 2015 | 54.20 | 54.49 | 53.71 | 54.42 | 32,965 | +0.18(+0.33%) |
Apr 22, 2015 | 54.53 | 54.53 | 53.83 | 54.24 | 24,955 | -0.03(-0.06%) |
Apr 21, 2015 | 54.53 | 54.53 | 54.16 | 54.28 | 76,911 | -0.06(-0.12%) |
Apr 20, 2015 | 53.86 | 54.41 | 53.86 | 54.34 | 38,314 | +0.74(+1.38%) |
Apr 17, 2015 | 54.05 | 54.05 | 53.52 | 53.60 | 31,806 | -0.91(-1.68%) |
Apr 16, 2015 | 54.28 | 54.68 | 54.26 | 54.51 | 32,277 | -0.13(-0.24%) |
Apr 15, 2015 | 54.49 | 54.81 | 54.39 | 54.65 | 13,047 | +0.15(+0.28%) |
Apr 14, 2015 | 54.91 | 54.91 | 54.21 | 54.49 | 38,723 | -0.08(-0.15%) |
Apr 13, 2015 | 55.08 | 55.11 | 54.57 | 54.58 | 69,973 | -0.37(-0.67%) |
Apr 10, 2015 | 54.85 | 54.99 | 54.69 | 54.94 | 34,660 | +0.11(+0.20%) |
Apr 09, 2015 | 54.90 | 54.95 | 54.53 | 54.83 | 126,545 | +0.11(+0.20%) |
Apr 08, 2015 | 54.65 | 54.81 | 54.37 | 54.72 | 14,197 | +0.36(+0.67%) |
Apr 07, 2015 | 54.80 | 54.80 | 54.34 | 54.36 | 46,459 | -0.23(-0.42%) |
Apr 06, 2015 | 53.85 | 54.59 | 53.85 | 54.59 | 12,646 | +0.65(+1.20%) |
Apr 02, 2015 | 53.96 | 53.94 | 53.94 | 53.94 | 21,785 | +0.19(+0.35%) |
Apr 01, 2015 | 54.08 | 54.08 | 53.34 | 53.76 | 53,917 | -0.34(-0.63%) |
Mar 31, 2015 | 54.28 | 54.28 | 53.90 | 54.10 | 31,658 | -0.33(-0.61%) |
Mar 30, 2015 | 54.03 | 54.58 | 54.03 | 54.43 | 15,439 | +0.80(+1.49%) |
Mar 27, 2015 | 53.25 | 53.68 | 53.25 | 53.63 | 9,121 | +0.31(+0.58%) |
Mar 26, 2015 | 52.95 | 53.40 | 52.79 | 53.32 | 19,315 | +0.11(+0.21%) |
Mar 25, 2015 | 54.48 | 54.48 | 53.21 | 53.21 | 20,792 | -1.04(-1.93%) |
Mar 24, 2015 | 54.07 | 54.47 | 54.00 | 54.25 | 24,504 | +0.03(+0.05%) |
Mar 23, 2015 | 54.39 | 54.76 | 54.16 | 54.23 | 23,774 | -0.10(-0.18%) |
Mar 20, 2015 | 54.16 | 54.38 | 54.13 | 54.32 | 14,951 | +0.22(+0.42%) |
Mar 19, 2015 | 54.21 | 54.24 | 53.98 | 54.10 | 29,386 | -0.04(-0.08%) |
Mar 18, 2015 | 53.49 | 54.21 | 53.27 | 54.14 | 18,162 | +0.50(+0.93%) |
Mar 17, 2015 | 54.04 | 54.04 | 53.50 | 53.64 | 46,514 | +0.00(+0.00%) |
Mar 16, 2015 | 53.30 | 53.68 | 53.30 | 53.64 | 15,975 | +0.60(+1.13%) |
Mar 13, 2015 | 53.42 | 53.42 | 52.75 | 53.04 | 18,297 | -0.42(-0.78%) |
Mar 12, 2015 | 52.92 | 54.28 | 52.92 | 53.46 | 15,504 | +0.69(+1.31%) |
Mar 11, 2015 | 52.87 | 52.87 | 52.68 | 52.77 | 5,794 | +0.17(+0.32%) |
Mar 10, 2015 | 53.26 | 53.26 | 52.50 | 52.60 | 9,339 | -0.58(-1.10%) |
Mar 09, 2015 | 52.74 | 53.36 | 52.74 | 53.19 | 14,173 | +0.45(+0.84%) |
Mar 06, 2015 | 53.50 | 53.50 | 52.70 | 52.74 | 25,001 | -0.73(-1.37%) |
Mar 05, 2015 | 53.62 | 53.67 | 53.41 | 53.48 | 358,505 | -0.01(-0.02%) |
Mar 04, 2015 | 53.35 | 53.61 | 53.35 | 53.49 | 9,139 | -0.28(-0.53%) |
Mar 03, 2015 | 53.93 | 54.03 | 53.74 | 53.77 | 12,979 | -0.39(-0.73%) |
Mar 02, 2015 | 53.79 | 54.31 | 53.79 | 54.16 | 12,476 | +0.58(+1.08%) |
Feb 27, 2015 | 53.65 | 53.78 | 53.53 | 53.59 | 20,517 | +0.17(+0.33%) |
Feb 26, 2015 | 53.98 | 53.98 | 53.23 | 53.41 | 22,384 | -0.48(-0.89%) |
Feb 25, 2015 | 54.54 | 54.54 | 53.71 | 53.89 | 56,845 | -0.42(-0.78%) |
Feb 24, 2015 | 54.46 | 54.46 | 54.07 | 54.32 | 25,460 | +0.17(+0.32%) |
Feb 23, 2015 | 54.42 | 54.42 | 53.92 | 54.14 | 30,234 | -0.08(-0.14%) |
Feb 20, 2015 | 53.84 | 54.22 | 53.48 | 54.22 | 26,103 | +0.58(+1.09%) |
Feb 19, 2015 | 53.06 | 53.69 | 52.97 | 53.64 | 17,657 | +0.67(+1.27%) |
Feb 18, 2015 | 52.66 | 52.97 | 52.51 | 52.97 | 25,380 | +0.51(+0.97%) |
Feb 17, 2015 | 52.79 | 52.79 | 52.34 | 52.46 | 52,115 | -0.13(-0.25%) |
Feb 13, 2015 | 52.36 | 52.59 | 52.59 | 52.59 | 27,449 | +0.36(+0.69%) |
Feb 12, 2015 | 52.32 | 52.32 | 51.87 | 52.22 | 17,759 | +0.49(+0.95%) |
Feb 11, 2015 | 51.91 | 51.91 | 51.53 | 51.73 | 7,770 | -0.01(-0.03%) |
Feb 10, 2015 | 51.71 | 51.75 | 51.34 | 51.75 | 22,526 | +0.44(+0.85%) |
Feb 09, 2015 | 51.61 | 51.87 | 51.31 | 51.31 | 21,911 | -0.35(-0.68%) |
Feb 06, 2015 | 51.45 | 51.88 | 51.45 | 51.66 | 9,701 | +0.74(+1.45%) |
Feb 05, 2015 | 50.82 | 50.92 | 50.80 | 50.92 | 5,527 | +0.33(+0.66%) |
Feb 04, 2015 | 50.74 | 50.97 | 50.59 | 50.59 | 5,960 | -0.17(-0.33%) |
Feb 03, 2015 | 50.29 | 50.80 | 50.29 | 50.76 | 10,328 | +0.88(+1.76%) |