Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 55.60 | 56.89 | 55.12 | 56.14 | 1,841,636 | +0.52(+0.94%) |
Apr 29, 2015 | 54.72 | 56.18 | 53.52 | 55.62 | 1,029,023 | +1.19(+2.19%) |
Apr 28, 2015 | 53.20 | 54.56 | 53.20 | 54.42 | 752,724 | +0.96(+1.80%) |
Apr 27, 2015 | 53.94 | 54.52 | 53.19 | 53.46 | 635,953 | -0.48(-0.90%) |
Apr 24, 2015 | 54.67 | 54.78 | 53.81 | 53.95 | 442,469 | -0.74(-1.35%) |
Apr 23, 2015 | 54.56 | 54.97 | 54.09 | 54.68 | 424,561 | +0.05(+0.08%) |
Apr 22, 2015 | 54.15 | 54.69 | 53.41 | 54.64 | 449,557 | +0.47(+0.87%) |
Apr 21, 2015 | 54.45 | 54.60 | 53.87 | 54.17 | 423,784 | -0.17(-0.31%) |
Apr 20, 2015 | 54.05 | 54.61 | 53.77 | 54.34 | 496,013 | +0.55(+1.03%) |
Apr 17, 2015 | 54.10 | 54.32 | 53.34 | 53.78 | 361,555 | -0.62(-1.13%) |
Apr 16, 2015 | 54.64 | 54.66 | 53.66 | 54.40 | 391,177 | -0.33(-0.60%) |
Apr 15, 2015 | 53.20 | 55.42 | 53.20 | 54.73 | 847,091 | +1.52(+2.86%) |
Apr 14, 2015 | 53.34 | 53.36 | 52.74 | 53.21 | 292,611 | -0.21(-0.39%) |
Apr 13, 2015 | 52.81 | 53.59 | 52.74 | 53.41 | 336,718 | +0.57(+1.08%) |
Apr 10, 2015 | 53.39 | 53.46 | 52.49 | 52.85 | 449,633 | -0.51(-0.95%) |
Apr 09, 2015 | 52.76 | 53.38 | 52.56 | 53.35 | 540,085 | +0.46(+0.87%) |
Apr 08, 2015 | 53.15 | 53.36 | 52.57 | 52.89 | 432,536 | -0.15(-0.29%) |
Apr 07, 2015 | 53.34 | 53.72 | 52.92 | 53.05 | 498,002 | -0.20(-0.38%) |
Apr 06, 2015 | 52.44 | 53.52 | 51.95 | 53.25 | 564,989 | +0.35(+0.67%) |
Apr 02, 2015 | 52.80 | 52.89 | 52.89 | 52.89 | 437,984 | +0.11(+0.20%) |
Apr 01, 2015 | 53.14 | 53.21 | 52.40 | 52.78 | 713,903 | -0.38(-0.72%) |
Mar 31, 2015 | 53.23 | 53.45 | 52.96 | 53.17 | 852,286 | -0.45(-0.83%) |
Mar 30, 2015 | 53.27 | 54.14 | 53.09 | 53.61 | 546,210 | +0.68(+1.28%) |
Mar 27, 2015 | 53.07 | 53.22 | 52.52 | 52.94 | 494,015 | -0.34(-0.64%) |
Mar 26, 2015 | 52.71 | 53.41 | 52.21 | 53.28 | 603,295 | +0.52(+0.99%) |
Mar 25, 2015 | 53.48 | 53.67 | 52.70 | 52.75 | 720,347 | -0.73(-1.37%) |
Mar 24, 2015 | 53.69 | 53.78 | 53.08 | 53.48 | 563,887 | -0.12(-0.22%) |
Mar 23, 2015 | 53.79 | 54.08 | 53.32 | 53.60 | 559,469 | -0.19(-0.36%) |
Mar 20, 2015 | 53.38 | 53.94 | 53.03 | 53.79 | 1,517,654 | +0.83(+1.57%) |
Mar 19, 2015 | 53.93 | 54.22 | 52.43 | 52.96 | 793,721 | -1.23(-2.27%) |
Mar 18, 2015 | 53.78 | 54.66 | 53.42 | 54.19 | 1,130,717 | +0.22(+0.40%) |
Mar 17, 2015 | 53.15 | 53.99 | 53.11 | 53.98 | 671,104 | +0.36(+0.67%) |
Mar 16, 2015 | 53.60 | 53.81 | 53.03 | 53.61 | 782,290 | +0.15(+0.29%) |
Mar 13, 2015 | 54.11 | 54.11 | 52.71 | 53.46 | 881,283 | -0.94(-1.73%) |
Mar 12, 2015 | 54.15 | 54.90 | 53.67 | 54.40 | 860,565 | +0.85(+1.58%) |
Mar 11, 2015 | 52.37 | 53.61 | 52.34 | 53.55 | 734,617 | +1.19(+2.26%) |
Mar 10, 2015 | 52.96 | 53.08 | 52.19 | 52.37 | 704,990 | -1.22(-2.27%) |
Mar 09, 2015 | 53.27 | 53.75 | 52.91 | 53.58 | 523,177 | +0.29(+0.55%) |
Mar 06, 2015 | 52.44 | 54.22 | 52.44 | 53.29 | 589,047 | +0.73(+1.39%) |
Mar 05, 2015 | 52.14 | 52.64 | 51.57 | 52.56 | 507,722 | +0.41(+0.78%) |
Mar 04, 2015 | 52.24 | 52.34 | 51.75 | 52.15 | 584,329 | -0.18(-0.35%) |
Mar 03, 2015 | 52.25 | 52.58 | 51.99 | 52.34 | 464,435 | -0.01(-0.01%) |
Mar 02, 2015 | 52.18 | 52.61 | 51.88 | 52.34 | 868,838 | +0.16(+0.31%) |
Feb 27, 2015 | 52.58 | 52.81 | 52.17 | 52.18 | 429,017 | -0.48(-0.92%) |
Feb 26, 2015 | 52.79 | 52.98 | 52.40 | 52.67 | 439,276 | -0.12(-0.23%) |
Feb 25, 2015 | 52.70 | 52.98 | 52.46 | 52.79 | 415,292 | +0.03(+0.06%) |
Feb 24, 2015 | 52.65 | 53.00 | 52.29 | 52.76 | 641,661 | +0.43(+0.82%) |
Feb 23, 2015 | 52.09 | 52.44 | 51.83 | 52.33 | 529,614 | -0.04(-0.07%) |
Feb 20, 2015 | 51.78 | 52.43 | 51.19 | 52.37 | 640,932 | +0.45(+0.87%) |
Feb 19, 2015 | 52.07 | 52.20 | 50.70 | 51.92 | 1,004,743 | -0.68(-1.29%) |
Feb 18, 2015 | 53.23 | 53.46 | 52.39 | 52.60 | 931,254 | -0.86(-1.60%) |
Feb 17, 2015 | 52.86 | 53.49 | 52.42 | 53.46 | 704,798 | +0.60(+1.13%) |
Feb 13, 2015 | 51.99 | 52.86 | 52.86 | 52.86 | 953,952 | +0.89(+1.71%) |
Feb 12, 2015 | 51.59 | 52.06 | 51.36 | 51.97 | 850,828 | +0.79(+1.54%) |
Feb 11, 2015 | 51.97 | 52.17 | 50.79 | 51.19 | 1,074,003 | -0.94(-1.80%) |
Feb 10, 2015 | 52.76 | 52.95 | 51.81 | 52.13 | 901,321 | -0.36(-0.68%) |
Feb 09, 2015 | 52.39 | 53.00 | 52.16 | 52.49 | 983,274 | -0.23(-0.43%) |
Feb 06, 2015 | 52.84 | 53.68 | 52.58 | 52.71 | 886,181 | +0.35(+0.67%) |
Feb 05, 2015 | 50.91 | 52.52 | 50.80 | 52.36 | 1,294,735 | +1.83(+3.61%) |
Feb 04, 2015 | 51.30 | 51.44 | 50.46 | 50.54 | 1,236,498 | -1.05(-2.04%) |
Feb 03, 2015 | 49.99 | 51.87 | 49.99 | 51.59 | 1,988,770 | +1.89(+3.81%) |