Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 54.61 | 55.01 | 54.25 | 54.46 | 639,197 | -0.29(-0.53%) |
Apr 29, 2015 | 55.06 | 55.20 | 54.61 | 54.75 | 556,007 | -0.95(-1.71%) |
Apr 28, 2015 | 56.02 | 56.24 | 55.38 | 55.70 | 566,155 | -0.17(-0.31%) |
Apr 27, 2015 | 56.18 | 56.28 | 55.49 | 55.88 | 616,651 | -0.49(-0.87%) |
Apr 24, 2015 | 53.49 | 57.25 | 52.89 | 56.37 | 864,796 | -1.26(-2.18%) |
Apr 23, 2015 | 56.78 | 57.95 | 56.50 | 57.62 | 612,081 | +0.59(+1.03%) |
Apr 22, 2015 | 56.44 | 57.06 | 56.11 | 57.04 | 327,406 | +0.50(+0.88%) |
Apr 21, 2015 | 56.86 | 57.31 | 56.39 | 56.54 | 325,100 | -0.16(-0.28%) |
Apr 20, 2015 | 56.44 | 57.41 | 56.44 | 56.70 | 332,390 | +0.68(+1.22%) |
Apr 17, 2015 | 55.81 | 56.06 | 55.51 | 56.02 | 422,795 | -0.05(-0.09%) |
Apr 16, 2015 | 56.37 | 56.79 | 56.01 | 56.07 | 272,880 | -0.45(-0.80%) |
Apr 15, 2015 | 56.92 | 57.46 | 56.41 | 56.52 | 512,797 | -0.52(-0.90%) |
Apr 14, 2015 | 56.13 | 57.15 | 56.05 | 57.04 | 458,472 | +0.78(+1.38%) |
Apr 13, 2015 | 56.65 | 56.98 | 56.23 | 56.26 | 375,801 | -0.66(-1.15%) |
Apr 10, 2015 | 56.16 | 57.01 | 55.98 | 56.92 | 385,554 | +0.87(+1.56%) |
Apr 09, 2015 | 56.36 | 56.81 | 55.95 | 56.04 | 428,053 | -0.18(-0.33%) |
Apr 08, 2015 | 55.32 | 56.55 | 55.18 | 56.23 | 751,573 | +0.87(+1.56%) |
Apr 07, 2015 | 55.05 | 55.62 | 55.00 | 55.36 | 499,951 | +0.43(+0.78%) |
Apr 06, 2015 | 55.58 | 56.02 | 54.89 | 54.93 | 813,723 | -0.90(-1.61%) |
Apr 02, 2015 | 56.98 | 55.83 | 55.83 | 55.83 | 1,032,471 | -2.01(-3.48%) |
Apr 01, 2015 | 57.75 | 58.17 | 57.08 | 57.84 | 481,769 | -0.10(-0.18%) |
Mar 31, 2015 | 57.27 | 58.02 | 56.99 | 57.95 | 497,037 | +0.39(+0.68%) |
Mar 30, 2015 | 57.77 | 57.84 | 56.99 | 57.55 | 586,767 | +0.09(+0.15%) |
Mar 27, 2015 | 57.47 | 57.89 | 57.11 | 57.47 | 298,238 | -0.10(-0.18%) |
Mar 26, 2015 | 57.40 | 57.86 | 57.03 | 57.57 | 405,762 | -0.07(-0.12%) |
Mar 25, 2015 | 58.67 | 58.70 | 57.50 | 57.64 | 367,599 | -1.07(-1.82%) |
Mar 24, 2015 | 59.37 | 59.46 | 58.54 | 58.71 | 306,420 | -0.76(-1.28%) |
Mar 23, 2015 | 60.15 | 60.35 | 59.40 | 59.47 | 321,925 | -0.76(-1.26%) |
Mar 20, 2015 | 59.64 | 60.28 | 59.25 | 60.23 | 656,618 | +0.79(+1.32%) |
Mar 19, 2015 | 60.32 | 60.65 | 59.43 | 59.44 | 313,925 | -0.96(-1.59%) |
Mar 18, 2015 | 59.46 | 60.47 | 59.00 | 60.40 | 525,160 | +0.94(+1.59%) |
Mar 17, 2015 | 59.70 | 60.20 | 59.36 | 59.46 | 476,016 | -0.57(-0.95%) |
Mar 16, 2015 | 59.70 | 60.74 | 59.66 | 60.03 | 479,825 | +0.74(+1.25%) |
Mar 13, 2015 | 60.07 | 60.34 | 58.81 | 59.28 | 437,826 | -0.66(-1.09%) |
Mar 12, 2015 | 60.18 | 60.73 | 59.66 | 59.94 | 579,599 | -0.18(-0.31%) |
Mar 11, 2015 | 59.43 | 60.43 | 59.14 | 60.12 | 676,743 | +0.71(+1.19%) |
Mar 10, 2015 | 59.26 | 59.92 | 59.00 | 59.42 | 803,318 | -0.45(-0.74%) |
Mar 09, 2015 | 59.43 | 60.23 | 59.17 | 59.86 | 654,787 | +0.06(+0.10%) |
Mar 06, 2015 | 59.87 | 60.64 | 59.57 | 59.80 | 460,751 | -0.13(-0.22%) |
Mar 05, 2015 | 60.82 | 60.82 | 59.77 | 59.93 | 361,955 | -0.71(-1.17%) |
Mar 04, 2015 | 61.15 | 61.38 | 60.52 | 60.64 | 659,381 | -0.83(-1.35%) |
Mar 03, 2015 | 62.04 | 62.04 | 61.10 | 61.47 | 627,818 | -0.85(-1.36%) |
Mar 02, 2015 | 61.26 | 62.42 | 61.26 | 62.32 | 514,973 | +0.94(+1.54%) |
Feb 27, 2015 | 61.71 | 61.88 | 61.08 | 61.37 | 814,581 | -0.20(-0.33%) |
Feb 26, 2015 | 61.73 | 61.78 | 61.16 | 61.57 | 371,269 | -0.04(-0.07%) |
Feb 25, 2015 | 61.06 | 61.65 | 60.86 | 61.62 | 568,960 | +0.53(+0.87%) |
Feb 24, 2015 | 60.58 | 61.68 | 60.49 | 61.09 | 929,861 | -1.41(-2.25%) |
Feb 23, 2015 | 61.80 | 63.51 | 61.52 | 62.49 | 753,653 | +0.93(+1.50%) |
Feb 20, 2015 | 60.24 | 61.61 | 59.86 | 61.57 | 504,253 | +1.11(+1.84%) |
Feb 19, 2015 | 59.77 | 60.92 | 59.63 | 60.46 | 543,687 | +0.58(+0.96%) |
Feb 18, 2015 | 59.69 | 60.24 | 59.20 | 59.88 | 375,470 | +0.07(+0.12%) |
Feb 17, 2015 | 59.75 | 60.08 | 59.45 | 59.81 | 448,253 | -0.17(-0.28%) |
Feb 13, 2015 | 59.90 | 59.98 | 59.98 | 59.98 | 284,890 | -0.04(-0.07%) |
Feb 12, 2015 | 60.02 | 60.49 | 59.56 | 60.02 | 427,072 | +0.06(+0.10%) |
Feb 11, 2015 | 58.97 | 60.04 | 58.97 | 59.96 | 454,076 | +0.84(+1.42%) |
Feb 10, 2015 | 59.39 | 59.58 | 58.56 | 59.12 | 500,473 | -0.16(-0.27%) |
Feb 09, 2015 | 58.79 | 59.28 | 58.39 | 59.28 | 583,287 | +0.32(+0.55%) |
Feb 06, 2015 | 59.49 | 59.65 | 58.76 | 58.95 | 649,694 | -0.58(-0.98%) |
Feb 05, 2015 | 58.54 | 59.91 | 58.54 | 59.54 | 797,784 | +1.26(+2.16%) |
Feb 04, 2015 | 57.90 | 58.53 | 57.38 | 58.28 | 666,014 | +0.02(+0.03%) |
Feb 03, 2015 | 57.45 | 58.82 | 57.44 | 58.26 | 493,648 | +0.99(+1.72%) |