Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 57.25 | 57.78 | 56.07 | 56.61 | 380,908 | -0.79(-1.38%) |
Apr 29, 2015 | 57.00 | 57.86 | 56.73 | 57.40 | 515,743 | +0.96(+1.69%) |
Apr 28, 2015 | 56.30 | 56.70 | 55.85 | 56.44 | 420,793 | -0.11(-0.19%) |
Apr 27, 2015 | 57.12 | 57.62 | 56.41 | 56.55 | 257,231 | -0.38(-0.67%) |
Apr 24, 2015 | 57.61 | 57.74 | 56.92 | 56.93 | 348,225 | -0.36(-0.63%) |
Apr 23, 2015 | 57.23 | 57.85 | 56.98 | 57.29 | 261,731 | +0.06(+0.10%) |
Apr 22, 2015 | 56.95 | 57.39 | 56.31 | 57.23 | 331,349 | +0.34(+0.60%) |
Apr 21, 2015 | 56.81 | 57.25 | 56.45 | 56.89 | 371,926 | +0.52(+0.92%) |
Apr 20, 2015 | 56.09 | 56.86 | 56.07 | 56.37 | 317,244 | +0.45(+0.80%) |
Apr 17, 2015 | 56.55 | 56.79 | 55.90 | 55.93 | 356,487 | -0.95(-1.66%) |
Apr 16, 2015 | 57.16 | 57.48 | 56.72 | 56.87 | 263,899 | -0.54(-0.93%) |
Apr 15, 2015 | 57.56 | 57.97 | 57.14 | 57.41 | 374,548 | +0.19(+0.32%) |
Apr 14, 2015 | 57.44 | 57.61 | 57.00 | 57.22 | 240,953 | -0.33(-0.58%) |
Apr 13, 2015 | 57.93 | 57.99 | 57.48 | 57.55 | 186,619 | -0.07(-0.12%) |
Apr 10, 2015 | 58.72 | 58.85 | 57.50 | 57.62 | 456,069 | -1.12(-1.91%) |
Apr 09, 2015 | 58.50 | 58.75 | 58.04 | 58.74 | 362,310 | +0.23(+0.40%) |
Apr 08, 2015 | 57.70 | 58.71 | 57.35 | 58.51 | 659,425 | +0.98(+1.71%) |
Apr 07, 2015 | 58.09 | 58.19 | 57.52 | 57.53 | 430,310 | -0.30(-0.52%) |
Apr 06, 2015 | 56.64 | 58.21 | 56.64 | 57.83 | 335,042 | +0.75(+1.32%) |
Apr 02, 2015 | 57.40 | 57.08 | 57.08 | 57.08 | 310,099 | -0.24(-0.43%) |
Apr 01, 2015 | 57.59 | 57.90 | 56.59 | 57.32 | 533,940 | -0.43(-0.74%) |
Mar 31, 2015 | 57.20 | 57.93 | 57.00 | 57.75 | 440,447 | +0.20(+0.36%) |
Mar 30, 2015 | 57.58 | 57.76 | 57.39 | 57.54 | 316,247 | +0.30(+0.53%) |
Mar 27, 2015 | 56.61 | 57.40 | 56.50 | 57.24 | 477,725 | +0.82(+1.45%) |
Mar 26, 2015 | 54.56 | 56.91 | 54.20 | 56.42 | 888,144 | +1.55(+2.83%) |
Mar 25, 2015 | 56.36 | 56.42 | 54.83 | 54.87 | 529,410 | -1.62(-2.87%) |
Mar 24, 2015 | 57.37 | 57.41 | 56.43 | 56.49 | 276,396 | -0.98(-1.71%) |
Mar 23, 2015 | 57.79 | 58.02 | 57.47 | 57.48 | 244,656 | -0.47(-0.81%) |
Mar 20, 2015 | 58.25 | 58.39 | 57.65 | 57.94 | 564,337 | -0.25(-0.44%) |
Mar 19, 2015 | 56.75 | 58.23 | 56.66 | 58.20 | 491,677 | +1.25(+2.19%) |
Mar 18, 2015 | 56.71 | 57.60 | 55.77 | 56.95 | 624,736 | +0.14(+0.24%) |
Mar 17, 2015 | 57.05 | 57.38 | 56.64 | 56.81 | 461,504 | -0.42(-0.73%) |
Mar 16, 2015 | 57.43 | 57.82 | 57.12 | 57.23 | 481,873 | -0.02(-0.03%) |
Mar 13, 2015 | 57.56 | 57.68 | 56.72 | 57.25 | 265,339 | -0.41(-0.71%) |
Mar 12, 2015 | 57.45 | 58.44 | 57.42 | 57.66 | 266,604 | +0.42(+0.73%) |
Mar 11, 2015 | 56.94 | 57.46 | 56.80 | 57.24 | 306,051 | +0.29(+0.51%) |
Mar 10, 2015 | 57.60 | 57.74 | 56.93 | 56.95 | 271,759 | -1.26(-2.16%) |
Mar 09, 2015 | 57.60 | 58.71 | 57.54 | 58.21 | 432,645 | +0.78(+1.36%) |
Mar 06, 2015 | 58.14 | 58.74 | 57.34 | 57.43 | 358,659 | -1.36(-2.31%) |
Mar 05, 2015 | 59.43 | 59.60 | 58.72 | 58.78 | 320,695 | -0.48(-0.81%) |
Mar 04, 2015 | 59.57 | 59.79 | 59.11 | 59.26 | 300,951 | -0.48(-0.80%) |
Mar 03, 2015 | 60.23 | 60.45 | 59.70 | 59.74 | 399,731 | -0.49(-0.81%) |
Mar 02, 2015 | 59.31 | 60.44 | 59.31 | 60.23 | 356,168 | +1.19(+2.02%) |
Feb 27, 2015 | 58.94 | 59.53 | 58.81 | 59.04 | 332,386 | +0.03(+0.05%) |
Feb 26, 2015 | 58.51 | 59.63 | 58.03 | 59.01 | 326,766 | +0.61(+1.05%) |
Feb 25, 2015 | 58.76 | 59.08 | 58.32 | 58.39 | 293,016 | -0.37(-0.63%) |
Feb 24, 2015 | 58.12 | 59.06 | 57.79 | 58.76 | 527,835 | +0.65(+1.12%) |
Feb 23, 2015 | 57.81 | 58.83 | 57.69 | 58.11 | 531,944 | +0.31(+0.54%) |
Feb 20, 2015 | 57.38 | 58.10 | 57.03 | 57.80 | 559,238 | +0.46(+0.80%) |
Feb 19, 2015 | 58.05 | 59.39 | 57.23 | 57.34 | 1,100,867 | +0.01(+0.02%) |
Feb 18, 2015 | 56.12 | 57.98 | 55.70 | 57.33 | 1,027,097 | -0.72(-1.24%) |
Feb 17, 2015 | 58.17 | 59.07 | 57.82 | 58.05 | 1,291,632 | +0.02(+0.03%) |
Feb 13, 2015 | 58.10 | 58.03 | 58.03 | 58.03 | 811,960 | -0.14(-0.23%) |
Feb 12, 2015 | 58.84 | 58.84 | 58.07 | 58.17 | 768,483 | -0.12(-0.20%) |
Feb 11, 2015 | 58.43 | 58.88 | 57.94 | 58.29 | 453,981 | -0.06(-0.10%) |
Feb 10, 2015 | 56.85 | 58.62 | 56.85 | 58.34 | 721,375 | +2.72(+4.89%) |
Feb 09, 2015 | 55.83 | 56.85 | 55.47 | 55.62 | 423,441 | +0.40(+0.72%) |
Feb 06, 2015 | 55.52 | 56.30 | 55.14 | 55.22 | 328,168 | -0.47(-0.84%) |
Feb 05, 2015 | 55.31 | 55.96 | 55.19 | 55.69 | 384,675 | +0.48(+0.87%) |
Feb 04, 2015 | 55.54 | 56.28 | 54.94 | 55.21 | 613,738 | -0.81(-1.44%) |
Feb 03, 2015 | 54.93 | 56.22 | 54.71 | 56.02 | 274,128 | +1.62(+2.98%) |