Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 61.93 | 62.02 | 60.40 | 61.07 | 162,911 | -0.34(-0.55%) |
Apr 29, 2015 | 59.88 | 61.54 | 59.59 | 61.40 | 299,919 | +1.05(+1.73%) |
Apr 28, 2015 | 59.54 | 60.43 | 59.37 | 60.36 | 77,486 | +0.70(+1.17%) |
Apr 27, 2015 | 60.23 | 60.44 | 59.54 | 59.66 | 199,353 | -0.12(-0.19%) |
Apr 24, 2015 | 60.28 | 60.34 | 59.26 | 59.78 | 132,242 | -0.81(-1.34%) |
Apr 23, 2015 | 60.05 | 61.37 | 60.05 | 60.59 | 176,376 | +0.82(+1.38%) |
Apr 22, 2015 | 59.44 | 60.22 | 58.51 | 59.77 | 127,263 | +0.76(+1.29%) |
Apr 21, 2015 | 60.57 | 60.60 | 58.60 | 59.00 | 179,915 | -1.37(-2.27%) |
Apr 20, 2015 | 60.11 | 61.60 | 60.11 | 60.38 | 135,804 | +0.54(+0.90%) |
Apr 17, 2015 | 60.42 | 60.42 | 58.93 | 59.84 | 240,399 | -1.05(-1.72%) |
Apr 16, 2015 | 60.96 | 61.96 | 59.96 | 60.89 | 162,938 | -0.39(-0.64%) |
Apr 15, 2015 | 59.18 | 61.55 | 59.03 | 61.28 | 240,533 | +2.69(+4.60%) |
Apr 14, 2015 | 57.11 | 58.89 | 57.11 | 58.58 | 200,971 | +2.05(+3.63%) |
Apr 13, 2015 | 57.86 | 58.11 | 56.37 | 56.53 | 177,176 | -0.90(-1.56%) |
Apr 10, 2015 | 57.16 | 57.67 | 56.83 | 57.43 | 101,392 | +0.48(+0.83%) |
Apr 09, 2015 | 55.56 | 57.15 | 55.47 | 56.96 | 147,222 | +1.73(+3.14%) |
Apr 08, 2015 | 56.68 | 57.05 | 55.17 | 55.22 | 107,359 | -1.16(-2.06%) |
Apr 07, 2015 | 55.93 | 57.01 | 55.73 | 56.38 | 72,513 | +0.29(+0.51%) |
Apr 06, 2015 | 54.75 | 56.71 | 54.30 | 56.10 | 237,079 | +2.03(+3.75%) |
Apr 02, 2015 | 53.40 | 54.07 | 54.07 | 54.07 | 142,358 | +0.33(+0.61%) |
Apr 01, 2015 | 54.22 | 54.69 | 53.60 | 53.74 | 81,741 | +0.23(+0.43%) |
Mar 31, 2015 | 53.52 | 54.30 | 53.19 | 53.51 | 112,592 | -0.93(-1.71%) |
Mar 30, 2015 | 53.17 | 54.65 | 53.17 | 54.44 | 294,063 | +2.12(+4.06%) |
Mar 27, 2015 | 52.69 | 52.81 | 51.96 | 52.32 | 63,693 | -0.80(-1.51%) |
Mar 26, 2015 | 54.38 | 54.56 | 52.72 | 53.12 | 111,235 | -0.04(-0.08%) |
Mar 25, 2015 | 52.77 | 53.93 | 52.45 | 53.16 | 146,723 | +1.24(+2.38%) |
Mar 24, 2015 | 53.33 | 53.33 | 51.93 | 51.93 | 48,602 | -0.79(-1.50%) |
Mar 23, 2015 | 53.11 | 53.98 | 52.67 | 52.72 | 110,480 | -0.25(-0.48%) |
Mar 20, 2015 | 52.47 | 53.60 | 52.47 | 52.97 | 146,564 | +1.35(+2.61%) |
Mar 19, 2015 | 52.27 | 52.55 | 51.40 | 51.62 | 258,604 | -1.78(-3.33%) |
Mar 18, 2015 | 49.86 | 53.93 | 49.70 | 53.40 | 320,579 | +2.90(+5.75%) |
Mar 17, 2015 | 50.38 | 50.85 | 49.85 | 50.50 | 107,388 | -0.42(-0.83%) |
Mar 16, 2015 | 49.22 | 51.01 | 48.84 | 50.92 | 207,107 | +1.17(+2.35%) |
Mar 13, 2015 | 49.69 | 49.88 | 48.64 | 49.75 | 196,317 | -0.51(-1.01%) |
Mar 12, 2015 | 51.25 | 51.40 | 50.19 | 50.25 | 129,490 | -0.48(-0.95%) |
Mar 11, 2015 | 50.74 | 51.20 | 50.10 | 50.74 | 113,433 | +0.25(+0.50%) |
Mar 10, 2015 | 51.03 | 51.65 | 50.45 | 50.49 | 164,749 | -1.48(-2.85%) |
Mar 09, 2015 | 52.46 | 53.74 | 51.96 | 51.97 | 126,859 | -0.68(-1.30%) |
Mar 06, 2015 | 53.84 | 54.21 | 52.40 | 52.65 | 247,915 | -1.87(-3.43%) |
Mar 05, 2015 | 54.78 | 54.89 | 54.36 | 54.53 | 94,623 | -0.57(-1.03%) |
Mar 04, 2015 | 55.57 | 55.29 | 53.98 | 55.09 | 123,782 | -0.20(-0.36%) |
Mar 03, 2015 | 54.84 | 55.93 | 54.54 | 55.29 | 97,539 | +0.38(+0.69%) |
Mar 02, 2015 | 55.50 | 55.62 | 53.93 | 54.92 | 137,573 | -0.85(-1.53%) |
Feb 27, 2015 | 56.57 | 56.66 | 55.66 | 55.77 | 130,720 | -0.35(-0.62%) |
Feb 26, 2015 | 57.64 | 57.64 | 55.50 | 56.11 | 218,251 | -1.98(-3.41%) |
Feb 25, 2015 | 57.38 | 58.24 | 57.01 | 58.09 | 99,216 | +0.68(+1.19%) |
Feb 24, 2015 | 57.89 | 57.93 | 56.89 | 57.41 | 97,600 | +0.22(+0.39%) |
Feb 23, 2015 | 56.49 | 58.06 | 56.27 | 57.19 | 252,377 | -0.56(-0.97%) |
Feb 20, 2015 | 58.19 | 58.57 | 56.82 | 57.75 | 218,308 | -0.49(-0.85%) |
Feb 19, 2015 | 56.56 | 59.03 | 56.03 | 58.24 | 322,865 | -0.79(-1.34%) |
Feb 18, 2015 | 59.53 | 60.07 | 58.82 | 59.03 | 218,676 | -1.61(-2.65%) |
Feb 17, 2015 | 59.81 | 60.81 | 58.98 | 60.64 | 198,930 | +0.35(+0.58%) |
Feb 13, 2015 | 59.04 | 60.29 | 60.29 | 60.29 | 258,596 | +2.35(+4.05%) |
Feb 12, 2015 | 57.77 | 58.46 | 57.17 | 57.95 | 250,519 | +1.64(+2.92%) |
Feb 11, 2015 | 55.67 | 56.71 | 54.99 | 56.30 | 254,822 | -0.66(-1.16%) |
Feb 10, 2015 | 57.62 | 57.62 | 55.17 | 56.97 | 254,062 | -0.36(-0.62%) |
Feb 09, 2015 | 57.43 | 58.63 | 57.07 | 57.32 | 188,600 | +0.20(+0.35%) |
Feb 06, 2015 | 58.00 | 58.18 | 56.66 | 57.12 | 188,451 | -0.03(-0.06%) |
Feb 05, 2015 | 56.62 | 57.69 | 56.10 | 57.16 | 249,985 | +1.68(+3.03%) |
Feb 04, 2015 | 56.03 | 56.36 | 54.45 | 55.47 | 675,933 | -1.83(-3.20%) |
Feb 03, 2015 | 55.37 | 57.86 | 55.37 | 57.30 | 644,847 | +3.10(+5.73%) |