Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 56.75 | 57.24 | 56.48 | 56.71 | 995,323 | -0.13(-0.23%) |
Apr 29, 2015 | 57.41 | 57.52 | 56.76 | 56.85 | 1,061,935 | -0.52(-0.91%) |
Apr 28, 2015 | 56.99 | 57.89 | 56.79 | 57.37 | 1,188,818 | +0.12(+0.20%) |
Apr 27, 2015 | 57.94 | 58.40 | 56.98 | 57.25 | 2,178,611 | -1.02(-1.75%) |
Apr 24, 2015 | 59.16 | 60.23 | 57.70 | 58.27 | 3,521,398 | -6.81(-10.47%) |
Apr 23, 2015 | 64.32 | 65.76 | 64.13 | 65.09 | 1,357,199 | +0.09(+0.14%) |
Apr 22, 2015 | 64.42 | 65.14 | 64.35 | 65.00 | 919,361 | +0.15(+0.23%) |
Apr 21, 2015 | 64.87 | 65.23 | 64.54 | 64.85 | 1,111,590 | +0.17(+0.26%) |
Apr 20, 2015 | 64.15 | 64.79 | 64.00 | 64.68 | 648,236 | +0.92(+1.45%) |
Apr 17, 2015 | 63.77 | 63.87 | 63.23 | 63.76 | 813,444 | -0.33(-0.51%) |
Apr 16, 2015 | 64.86 | 64.88 | 64.01 | 64.08 | 841,821 | -0.69(-1.07%) |
Apr 15, 2015 | 64.96 | 65.03 | 64.75 | 64.78 | 890,491 | -0.67(-1.03%) |
Apr 14, 2015 | 66.29 | 66.29 | 64.77 | 65.45 | 911,041 | -0.88(-1.32%) |
Apr 13, 2015 | 66.33 | 66.72 | 66.12 | 66.33 | 681,369 | -0.04(-0.05%) |
Apr 10, 2015 | 65.57 | 66.56 | 65.35 | 66.36 | 676,518 | +0.87(+1.33%) |
Apr 09, 2015 | 64.71 | 65.57 | 64.52 | 65.49 | 630,338 | +0.80(+1.23%) |
Apr 08, 2015 | 64.08 | 64.91 | 64.08 | 64.70 | 1,089,239 | +0.47(+0.73%) |
Apr 07, 2015 | 66.60 | 66.82 | 64.23 | 64.23 | 1,843,510 | -1.31(-2.00%) |
Apr 06, 2015 | 64.34 | 65.90 | 64.34 | 65.54 | 2,153,485 | +1.22(+1.89%) |
Apr 02, 2015 | 63.58 | 64.32 | 64.32 | 64.32 | 754,354 | +1.00(+1.58%) |
Apr 01, 2015 | 63.83 | 63.83 | 62.15 | 63.32 | 854,477 | -0.35(-0.54%) |
Mar 31, 2015 | 62.96 | 63.92 | 62.73 | 63.67 | 931,854 | +0.12(+0.18%) |
Mar 30, 2015 | 63.58 | 64.02 | 63.45 | 63.55 | 897,991 | +0.09(+0.14%) |
Mar 27, 2015 | 62.50 | 63.95 | 62.50 | 63.46 | 661,248 | +1.15(+1.85%) |
Mar 26, 2015 | 62.12 | 62.58 | 61.81 | 62.31 | 623,357 | -0.12(-0.18%) |
Mar 25, 2015 | 63.36 | 63.80 | 62.32 | 62.43 | 651,911 | -0.85(-1.35%) |
Mar 24, 2015 | 64.13 | 64.14 | 63.22 | 63.28 | 803,710 | -0.85(-1.33%) |
Mar 23, 2015 | 63.68 | 64.45 | 63.68 | 64.13 | 884,200 | +0.49(+0.77%) |
Mar 20, 2015 | 63.85 | 64.00 | 63.38 | 63.64 | 1,622,928 | +0.05(+0.08%) |
Mar 19, 2015 | 64.16 | 64.57 | 63.30 | 63.59 | 1,319,173 | -0.67(-1.04%) |
Mar 18, 2015 | 63.38 | 64.55 | 63.09 | 64.25 | 995,396 | +1.39(+2.22%) |
Mar 17, 2015 | 62.28 | 63.16 | 62.13 | 62.86 | 1,238,846 | -0.13(-0.21%) |
Mar 16, 2015 | 61.29 | 63.15 | 61.29 | 62.99 | 1,154,825 | +2.87(+4.76%) |
Mar 13, 2015 | 60.28 | 60.38 | 59.69 | 60.13 | 562,707 | -0.81(-1.32%) |
Mar 12, 2015 | 60.44 | 61.04 | 60.39 | 60.94 | 618,554 | +0.99(+1.66%) |
Mar 11, 2015 | 59.06 | 60.00 | 58.95 | 59.94 | 833,426 | +1.15(+1.96%) |
Mar 10, 2015 | 59.18 | 59.21 | 58.78 | 58.79 | 719,702 | -0.90(-1.52%) |
Mar 09, 2015 | 59.21 | 59.95 | 58.86 | 59.69 | 967,963 | +1.29(+2.20%) |
Mar 06, 2015 | 59.10 | 59.15 | 58.21 | 58.41 | 973,968 | +0.12(+0.21%) |
Mar 05, 2015 | 57.75 | 58.54 | 57.75 | 58.28 | 847,520 | +0.77(+1.34%) |
Mar 04, 2015 | 57.14 | 57.86 | 57.03 | 57.51 | 688,208 | +0.31(+0.54%) |
Mar 03, 2015 | 57.45 | 57.45 | 56.91 | 57.20 | 529,941 | -0.24(-0.42%) |
Mar 02, 2015 | 57.09 | 57.72 | 56.98 | 57.44 | 826,069 | +0.35(+0.62%) |
Feb 27, 2015 | 57.08 | 57.33 | 56.83 | 57.09 | 657,425 | +0.11(+0.19%) |
Feb 26, 2015 | 57.65 | 57.65 | 56.94 | 56.98 | 762,772 | -0.91(-1.58%) |
Feb 25, 2015 | 58.07 | 58.07 | 57.51 | 57.89 | 368,490 | -0.10(-0.17%) |
Feb 24, 2015 | 58.40 | 58.40 | 57.33 | 57.99 | 685,810 | -0.39(-0.67%) |
Feb 23, 2015 | 58.29 | 58.61 | 58.28 | 58.38 | 518,426 | +0.04(+0.06%) |
Feb 20, 2015 | 57.60 | 58.35 | 57.21 | 58.35 | 622,541 | +0.55(+0.95%) |
Feb 19, 2015 | 58.20 | 58.20 | 57.75 | 57.80 | 628,963 | -0.73(-1.24%) |
Feb 18, 2015 | 58.67 | 58.93 | 58.30 | 58.52 | 737,767 | -0.40(-0.68%) |
Feb 17, 2015 | 58.54 | 59.00 | 58.43 | 58.92 | 677,240 | +0.16(+0.27%) |
Feb 13, 2015 | 58.13 | 58.76 | 58.76 | 58.76 | 526,728 | +0.70(+1.21%) |
Feb 12, 2015 | 58.10 | 58.27 | 57.52 | 58.06 | 762,453 | +0.32(+0.55%) |
Feb 11, 2015 | 56.72 | 58.18 | 56.72 | 57.74 | 1,673,887 | +1.17(+2.07%) |
Feb 10, 2015 | 56.38 | 57.02 | 56.04 | 56.57 | 1,052,978 | +0.72(+1.29%) |
Feb 09, 2015 | 56.25 | 56.29 | 55.73 | 55.85 | 479,986 | -0.51(-0.91%) |
Feb 06, 2015 | 56.25 | 56.60 | 56.11 | 56.37 | 819,069 | -0.06(-0.11%) |
Feb 05, 2015 | 55.92 | 56.60 | 55.64 | 56.43 | 949,434 | +0.69(+1.24%) |
Feb 04, 2015 | 55.66 | 56.30 | 55.39 | 55.74 | 1,182,078 | -0.36(-0.65%) |
Feb 03, 2015 | 55.24 | 56.18 | 54.98 | 56.10 | 853,006 | +0.83(+1.50%) |