Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 55.85 | 56.48 | 54.33 | 54.77 | 420,329 | -1.40(-2.48%) |
Apr 29, 2015 | 56.23 | 56.44 | 55.61 | 56.17 | 212,805 | -0.26(-0.46%) |
Apr 28, 2015 | 55.82 | 56.67 | 55.65 | 56.43 | 183,183 | +0.47(+0.84%) |
Apr 27, 2015 | 56.77 | 57.15 | 55.72 | 55.96 | 394,288 | -0.52(-0.91%) |
Apr 24, 2015 | 56.14 | 56.92 | 55.83 | 56.48 | 228,369 | +0.38(+0.69%) |
Apr 23, 2015 | 55.58 | 56.15 | 55.30 | 56.09 | 186,710 | +0.51(+0.92%) |
Apr 22, 2015 | 55.22 | 55.85 | 54.85 | 55.58 | 224,186 | +0.43(+0.78%) |
Apr 21, 2015 | 55.81 | 55.81 | 55.09 | 55.15 | 220,051 | -0.37(-0.67%) |
Apr 20, 2015 | 55.58 | 56.09 | 55.04 | 55.52 | 187,325 | +0.30(+0.54%) |
Apr 17, 2015 | 55.26 | 55.70 | 54.98 | 55.22 | 340,566 | -0.41(-0.74%) |
Apr 16, 2015 | 55.37 | 56.07 | 55.28 | 55.63 | 299,939 | +0.08(+0.14%) |
Apr 15, 2015 | 56.43 | 56.45 | 55.53 | 55.55 | 345,845 | -0.63(-1.12%) |
Apr 14, 2015 | 55.75 | 56.29 | 55.57 | 56.18 | 394,994 | +0.41(+0.73%) |
Apr 13, 2015 | 55.50 | 56.17 | 55.43 | 55.77 | 305,753 | +0.06(+0.12%) |
Apr 10, 2015 | 56.56 | 56.56 | 55.31 | 55.71 | 241,050 | -0.57(-1.01%) |
Apr 09, 2015 | 56.46 | 56.60 | 55.43 | 56.28 | 426,397 | -0.30(-0.53%) |
Apr 08, 2015 | 56.52 | 56.90 | 56.13 | 56.58 | 308,730 | +0.20(+0.35%) |
Apr 07, 2015 | 56.33 | 56.78 | 56.23 | 56.38 | 288,816 | -0.07(-0.12%) |
Apr 06, 2015 | 55.84 | 56.93 | 55.75 | 56.45 | 511,672 | +0.50(+0.89%) |
Apr 02, 2015 | 55.26 | 55.95 | 55.95 | 55.95 | 406,700 | +0.82(+1.49%) |
Apr 01, 2015 | 54.40 | 55.20 | 54.02 | 55.13 | 418,163 | +0.81(+1.49%) |
Mar 31, 2015 | 54.26 | 54.52 | 53.91 | 54.32 | 428,588 | -0.31(-0.57%) |
Mar 30, 2015 | 54.90 | 55.26 | 54.52 | 54.63 | 307,335 | +0.00(+0.00%) |
Mar 27, 2015 | 54.34 | 55.00 | 54.01 | 54.63 | 380,304 | +0.16(+0.29%) |
Mar 26, 2015 | 54.38 | 54.99 | 54.01 | 54.47 | 485,615 | -0.19(-0.35%) |
Mar 25, 2015 | 55.80 | 55.80 | 54.44 | 54.66 | 453,177 | -0.67(-1.21%) |
Mar 24, 2015 | 54.84 | 55.35 | 54.31 | 55.33 | 383,003 | +0.35(+0.64%) |
Mar 23, 2015 | 54.72 | 55.65 | 54.65 | 54.98 | 491,149 | +0.26(+0.48%) |
Mar 20, 2015 | 53.98 | 55.04 | 53.58 | 54.72 | 726,488 | +1.16(+2.17%) |
Mar 19, 2015 | 53.00 | 53.66 | 52.75 | 53.56 | 337,523 | +0.57(+1.08%) |
Mar 18, 2015 | 52.76 | 53.22 | 52.60 | 52.99 | 367,729 | +0.00(+0.00%) |
Mar 17, 2015 | 53.44 | 53.47 | 52.66 | 52.99 | 535,671 | -0.14(-0.26%) |
Mar 16, 2015 | 54.77 | 54.77 | 52.90 | 53.13 | 794,361 | -1.26(-2.32%) |
Mar 13, 2015 | 54.05 | 54.64 | 53.17 | 54.39 | 325,732 | +0.53(+0.98%) |
Mar 12, 2015 | 53.61 | 54.27 | 53.50 | 53.86 | 417,517 | +0.58(+1.09%) |
Mar 11, 2015 | 51.75 | 53.93 | 51.75 | 53.28 | 468,678 | +1.65(+3.20%) |
Mar 10, 2015 | 51.27 | 52.48 | 50.91 | 51.63 | 665,685 | +0.05(+0.10%) |
Mar 09, 2015 | 49.77 | 52.08 | 49.67 | 51.58 | 587,914 | +2.00(+4.03%) |
Mar 06, 2015 | 49.77 | 50.09 | 49.32 | 49.58 | 381,793 | -0.39(-0.78%) |
Mar 05, 2015 | 48.50 | 50.09 | 47.85 | 49.97 | 513,728 | +1.68(+3.48%) |
Mar 04, 2015 | 49.65 | 49.74 | 47.84 | 48.29 | 753,437 | -1.45(-2.92%) |
Mar 03, 2015 | 51.00 | 53.41 | 48.90 | 49.74 | 1,355,615 | -0.55(-1.09%) |
Mar 02, 2015 | 50.19 | 50.87 | 49.67 | 50.29 | 547,814 | +0.20(+0.40%) |
Feb 27, 2015 | 53.43 | 53.52 | 48.81 | 50.09 | 1,290,709 | -3.57(-6.65%) |
Feb 26, 2015 | 54.24 | 54.60 | 53.55 | 53.66 | 324,215 | -0.68(-1.25%) |
Feb 25, 2015 | 54.78 | 55.12 | 53.91 | 54.34 | 286,739 | -0.55(-1.00%) |
Feb 24, 2015 | 54.50 | 56.09 | 54.50 | 54.89 | 318,278 | +0.26(+0.48%) |
Feb 23, 2015 | 54.14 | 54.86 | 53.33 | 54.63 | 302,749 | +0.48(+0.89%) |
Feb 20, 2015 | 53.42 | 54.63 | 52.77 | 54.15 | 337,147 | +0.92(+1.73%) |
Feb 19, 2015 | 52.47 | 54.16 | 52.47 | 53.23 | 287,048 | +0.31(+0.59%) |
Feb 18, 2015 | 52.46 | 53.30 | 52.17 | 52.92 | 283,697 | +0.24(+0.46%) |
Feb 17, 2015 | 52.58 | 53.29 | 51.91 | 52.68 | 279,392 | -0.06(-0.11%) |
Feb 13, 2015 | 53.00 | 52.74 | 52.74 | 52.74 | 246,000 | -0.12(-0.23%) |
Feb 12, 2015 | 52.75 | 53.39 | 52.42 | 52.86 | 185,421 | +0.20(+0.38%) |
Feb 11, 2015 | 52.19 | 52.74 | 51.75 | 52.66 | 229,520 | +0.23(+0.44%) |
Feb 10, 2015 | 52.47 | 52.93 | 52.05 | 52.43 | 291,001 | +0.34(+0.65%) |
Feb 09, 2015 | 52.29 | 52.97 | 51.79 | 52.09 | 349,974 | -0.22(-0.42%) |
Feb 06, 2015 | 52.35 | 52.98 | 51.96 | 52.31 | 432,293 | -0.16(-0.30%) |
Feb 05, 2015 | 52.30 | 52.83 | 52.04 | 52.47 | 529,077 | +0.27(+0.52%) |
Feb 04, 2015 | 52.26 | 52.80 | 51.93 | 52.20 | 279,021 | -0.35(-0.67%) |
Feb 03, 2015 | 51.20 | 52.60 | 51.20 | 52.55 | 371,244 | +1.37(+2.68%) |
Feb 02, 2015 | 49.62 | 51.21 | 49.58 | 51.18 | 544,172 | +1.66(+3.35%) |
Jan 30, 2015 | 49.81 | 50.00 | 49.43 | 49.52 | 750,551 | -0.60(-1.20%) |
Jan 29, 2015 | 51.10 | 51.61 | 49.81 | 50.12 | 725,810 | -0.97(-1.90%) |
Jan 28, 2015 | 52.08 | 52.66 | 51.05 | 51.09 | 577,567 | -0.88(-1.70%) |
Jan 27, 2015 | 52.62 | 53.03 | 52.15 | 51.98 | 586,570 | -1.07(-2.03%) |
Jan 26, 2015 | 54.11 | 54.39 | 52.93 | 53.05 | 706,243 | -1.21(-2.23%) |
Jan 23, 2015 | 54.96 | 55.15 | 54.24 | 54.26 | 361,535 | -0.73(-1.34%) |
Jan 22, 2015 | 55.14 | 55.26 | 54.62 | 54.99 | 601,417 | -0.01(-0.01%) |
Jan 21, 2015 | 54.88 | 55.35 | 54.61 | 55.00 | 521,291 | +0.05(+0.09%) |
Jan 20, 2015 | 55.24 | 55.96 | 54.91 | 54.95 | 455,747 | -0.18(-0.33%) |
Jan 16, 2015 | 54.97 | 55.84 | 54.96 | 55.13 | 493,981 | -0.05(-0.09%) |
Jan 15, 2015 | 55.32 | 55.94 | 55.02 | 55.18 | 456,537 | -0.13(-0.24%) |
Jan 14, 2015 | 55.48 | 56.52 | 55.16 | 55.31 | 402,236 | -0.83(-1.48%) |
Jan 13, 2015 | 56.31 | 56.95 | 56.00 | 56.14 | 367,458 | +0.21(+0.38%) |
Jan 12, 2015 | 56.03 | 56.80 | 55.65 | 55.93 | 259,732 | -0.15(-0.27%) |
Jan 09, 2015 | 56.65 | 56.99 | 56.00 | 56.08 | 307,354 | -0.53(-0.94%) |
Jan 08, 2015 | 56.58 | 57.64 | 56.05 | 56.61 | 413,676 | +0.43(+0.77%) |
Jan 07, 2015 | 56.29 | 56.50 | 55.62 | 56.18 | 339,952 | +0.30(+0.54%) |
Jan 06, 2015 | 56.33 | 56.63 | 55.52 | 55.88 | 647,521 | -0.45(-0.80%) |
Jan 05, 2015 | 56.66 | 57.09 | 56.01 | 56.33 | 345,059 | -0.81(-1.42%) |
Jan 02, 2015 | 58.04 | 58.42 | 56.70 | 57.14 | 277,156 | -0.79(-1.36%) |
Dec 31, 2014 | 58.51 | 57.93 | 57.93 | 57.93 | 219,500 | -0.57(-0.97%) |
Dec 30, 2014 | 58.61 | 59.26 | 58.20 | 58.50 | 244,238 | -0.40(-0.68%) |
Dec 29, 2014 | 58.50 | 59.07 | 58.45 | 58.90 | 234,989 | +0.30(+0.50%) |
Dec 26, 2014 | 59.18 | 59.40 | 58.46 | 58.60 | 147,336 | -0.25(-0.42%) |
Dec 24, 2014 | 58.71 | 58.85 | 58.85 | 58.85 | 175,100 | +0.14(+0.24%) |
Dec 23, 2014 | 58.73 | 58.98 | 58.22 | 58.71 | 233,971 | +0.28(+0.48%) |
Dec 22, 2014 | 58.31 | 58.59 | 57.60 | 58.43 | 269,872 | +0.37(+0.64%) |
Dec 19, 2014 | 57.72 | 58.40 | 57.17 | 58.06 | 594,747 | +0.36(+0.62%) |
Dec 18, 2014 | 58.06 | 58.11 | 56.35 | 57.70 | 440,546 | +0.40(+0.70%) |
Dec 17, 2014 | 57.38 | 57.84 | 56.71 | 57.30 | 735,393 | -0.07(-0.12%) |
Dec 16, 2014 | 57.92 | 58.09 | 57.29 | 57.37 | 632,804 | -0.62(-1.07%) |
Dec 15, 2014 | 57.36 | 58.10 | 56.57 | 57.99 | 439,327 | +0.76(+1.33%) |
Dec 12, 2014 | 56.75 | 57.76 | 56.43 | 57.23 | 342,535 | -0.17(-0.30%) |
Dec 11, 2014 | 57.67 | 59.05 | 57.22 | 57.40 | 289,341 | +0.36(+0.63%) |
Dec 10, 2014 | 58.29 | 59.00 | 56.99 | 57.04 | 339,997 | -1.52(-2.60%) |
Dec 09, 2014 | 56.72 | 58.80 | 56.69 | 58.56 | 513,129 | +1.43(+2.50%) |
Dec 08, 2014 | 57.04 | 58.78 | 56.84 | 57.13 | 572,486 | +0.13(+0.23%) |
Dec 05, 2014 | 56.63 | 57.32 | 56.44 | 57.00 | 364,562 | +0.36(+0.64%) |
Dec 04, 2014 | 56.60 | 57.28 | 56.50 | 56.64 | 317,962 | -0.21(-0.37%) |
Dec 03, 2014 | 57.82 | 57.82 | 56.53 | 56.85 | 309,818 | -1.12(-1.93%) |
Dec 02, 2014 | 58.48 | 58.73 | 57.76 | 57.97 | 256,230 | -0.23(-0.40%) |
Dec 01, 2014 | 58.52 | 59.25 | 58.06 | 58.20 | 408,186 | -0.32(-0.55%) |
Nov 28, 2014 | 58.04 | 58.79 | 57.69 | 58.52 | 166,424 | +0.33(+0.57%) |
Nov 26, 2014 | 58.54 | 58.19 | 58.19 | 58.19 | 350,800 | -0.26(-0.44%) |
Nov 25, 2014 | 58.37 | 58.58 | 57.19 | 58.45 | 492,876 | +0.45(+0.78%) |
Nov 24, 2014 | 58.22 | 58.95 | 57.61 | 58.00 | 557,154 | -0.21(-0.36%) |
Nov 21, 2014 | 57.79 | 58.65 | 57.54 | 58.21 | 536,491 | +1.12(+1.96%) |
Nov 20, 2014 | 57.50 | 57.72 | 56.60 | 57.09 | 527,290 | -0.68(-1.18%) |
Nov 19, 2014 | 58.45 | 59.40 | 57.46 | 57.77 | 279,073 | -0.55(-0.94%) |
Nov 18, 2014 | 58.67 | 59.30 | 58.25 | 58.32 | 396,117 | -0.13(-0.22%) |
Nov 17, 2014 | 59.81 | 60.22 | 58.14 | 58.45 | 419,169 | -1.54(-2.57%) |
Nov 14, 2014 | 62.20 | 62.20 | 59.91 | 59.99 | 330,929 | -2.11(-3.40%) |
Nov 13, 2014 | 62.53 | 62.72 | 61.81 | 62.10 | 225,160 | -0.23(-0.37%) |
Nov 12, 2014 | 61.59 | 63.00 | 60.86 | 62.33 | 409,709 | +0.68(+1.10%) |
Nov 11, 2014 | 64.17 | 64.23 | 61.01 | 61.65 | 737,866 | -2.20(-3.45%) |
Nov 10, 2014 | 63.36 | 63.88 | 62.87 | 63.85 | 350,779 | +0.74(+1.17%) |
Nov 07, 2014 | 62.46 | 63.73 | 62.40 | 63.11 | 470,582 | +0.34(+0.54%) |
Nov 06, 2014 | 63.48 | 63.87 | 62.53 | 62.77 | 429,936 | -0.94(-1.48%) |
Nov 05, 2014 | 63.87 | 65.00 | 63.47 | 63.71 | 388,003 | +0.11(+0.17%) |