Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 59.59 | 59.59 | 58.22 | 58.39 | 138,641 | -1.05(-1.76%) |
Apr 29, 2015 | 59.75 | 59.89 | 59.33 | 59.44 | 145,607 | -0.38(-0.63%) |
Apr 28, 2015 | 59.71 | 59.82 | 59.28 | 59.82 | 40,475 | +0.11(+0.18%) |
Apr 27, 2015 | 60.06 | 60.27 | 59.67 | 59.71 | 96,197 | -0.16(-0.26%) |
Apr 24, 2015 | 60.41 | 60.41 | 59.86 | 59.87 | 148,495 | -0.43(-0.72%) |
Apr 23, 2015 | 60.36 | 60.48 | 60.02 | 60.30 | 50,047 | +0.00(+0.00%) |
Apr 22, 2015 | 60.33 | 60.33 | 59.78 | 60.30 | 52,404 | -0.02(-0.04%) |
Apr 21, 2015 | 60.48 | 60.63 | 60.13 | 60.32 | 64,724 | +0.06(+0.10%) |
Apr 20, 2015 | 59.90 | 60.37 | 59.88 | 60.26 | 97,651 | +0.74(+1.25%) |
Apr 17, 2015 | 60.29 | 60.29 | 59.40 | 59.52 | 130,500 | -1.01(-1.66%) |
Apr 16, 2015 | 60.51 | 60.72 | 60.26 | 60.52 | 48,544 | -0.09(-0.15%) |
Apr 15, 2015 | 60.52 | 60.88 | 60.48 | 60.61 | 52,672 | +0.10(+0.16%) |
Apr 14, 2015 | 60.54 | 60.64 | 60.14 | 60.51 | 173,203 | -0.08(-0.13%) |
Apr 13, 2015 | 60.94 | 61.19 | 60.52 | 60.59 | 49,253 | -0.38(-0.63%) |
Apr 10, 2015 | 60.94 | 61.06 | 60.70 | 60.97 | 53,852 | +0.12(+0.20%) |
Apr 09, 2015 | 60.90 | 61.10 | 60.43 | 60.85 | 113,824 | +0.02(+0.03%) |
Apr 08, 2015 | 60.49 | 60.91 | 60.48 | 60.83 | 55,479 | +0.41(+0.68%) |
Apr 07, 2015 | 60.63 | 60.94 | 60.42 | 60.42 | 148,748 | -0.16(-0.26%) |
Apr 06, 2015 | 59.84 | 60.72 | 59.83 | 60.58 | 462,904 | +0.55(+0.92%) |
Apr 02, 2015 | 60.23 | 60.03 | 60.03 | 60.03 | 46,688 | +0.12(+0.19%) |
Apr 01, 2015 | 60.10 | 60.10 | 59.30 | 59.91 | 226,959 | -0.27(-0.45%) |
Mar 31, 2015 | 60.55 | 60.55 | 60.15 | 60.18 | 317,087 | -0.52(-0.85%) |
Mar 30, 2015 | 60.32 | 60.90 | 60.13 | 60.70 | 183,645 | +0.76(+1.27%) |
Mar 27, 2015 | 59.42 | 59.99 | 59.42 | 59.93 | 34,372 | +0.56(+0.94%) |
Mar 26, 2015 | 58.95 | 59.48 | 58.67 | 59.38 | 55,039 | +0.14(+0.24%) |
Mar 25, 2015 | 60.54 | 60.54 | 59.23 | 59.23 | 240,544 | -1.16(-1.93%) |
Mar 24, 2015 | 60.25 | 60.65 | 60.19 | 60.40 | 185,992 | +0.02(+0.03%) |
Mar 23, 2015 | 60.61 | 60.68 | 60.37 | 60.38 | 49,179 | -0.22(-0.36%) |
Mar 20, 2015 | 60.59 | 60.78 | 60.32 | 60.60 | 230,546 | +0.40(+0.67%) |
Mar 19, 2015 | 60.46 | 60.46 | 59.99 | 60.19 | 95,699 | -0.27(-0.44%) |
Mar 18, 2015 | 59.85 | 60.63 | 59.42 | 60.46 | 207,189 | +0.60(+0.99%) |
Mar 17, 2015 | 59.84 | 59.92 | 59.56 | 59.86 | 81,538 | +0.00(+0.00%) |
Mar 16, 2015 | 59.39 | 59.89 | 59.39 | 59.86 | 179,483 | +0.71(+1.20%) |
Mar 13, 2015 | 59.66 | 59.67 | 58.77 | 59.15 | 39,857 | -0.51(-0.85%) |
Mar 12, 2015 | 59.12 | 59.68 | 59.12 | 59.66 | 97,201 | +0.74(+1.25%) |
Mar 11, 2015 | 59.03 | 59.03 | 58.78 | 58.93 | 44,878 | +0.19(+0.32%) |
Mar 10, 2015 | 59.19 | 59.22 | 58.74 | 58.74 | 96,926 | -0.95(-1.59%) |
Mar 09, 2015 | 59.12 | 59.87 | 59.12 | 59.69 | 62,182 | +0.54(+0.91%) |
Mar 06, 2015 | 59.89 | 59.89 | 59.00 | 59.15 | 164,453 | -0.69(-1.15%) |
Mar 05, 2015 | 59.70 | 59.99 | 59.66 | 59.84 | 113,160 | +0.09(+0.15%) |
Mar 04, 2015 | 59.81 | 59.91 | 59.61 | 59.74 | 279,951 | -0.25(-0.42%) |
Mar 03, 2015 | 60.42 | 60.42 | 59.79 | 60.00 | 173,081 | -0.51(-0.85%) |
Mar 02, 2015 | 59.74 | 60.62 | 59.74 | 60.51 | 276,874 | +0.79(+1.32%) |
Feb 27, 2015 | 59.66 | 60.02 | 59.66 | 59.72 | 210,919 | -0.04(-0.06%) |
Feb 26, 2015 | 59.93 | 59.93 | 59.53 | 59.76 | 153,053 | -0.23(-0.38%) |
Feb 25, 2015 | 60.41 | 60.53 | 59.81 | 59.99 | 195,405 | -0.45(-0.74%) |
Feb 24, 2015 | 60.45 | 60.46 | 60.19 | 60.43 | 155,868 | +0.12(+0.20%) |
Feb 23, 2015 | 60.62 | 60.62 | 59.71 | 60.31 | 290,502 | -0.15(-0.24%) |
Feb 20, 2015 | 59.57 | 60.46 | 59.57 | 60.46 | 148,347 | +0.71(+1.19%) |
Feb 19, 2015 | 58.90 | 59.75 | 58.90 | 59.74 | 281,108 | +0.75(+1.26%) |
Feb 18, 2015 | 58.59 | 59.00 | 58.41 | 59.00 | 160,035 | +0.48(+0.82%) |
Feb 17, 2015 | 58.84 | 58.84 | 58.37 | 58.52 | 250,733 | -0.11(-0.18%) |
Feb 13, 2015 | 58.48 | 58.62 | 58.62 | 58.62 | 319,068 | +0.40(+0.69%) |
Feb 12, 2015 | 57.99 | 58.27 | 57.88 | 58.22 | 174,109 | +0.51(+0.88%) |
Feb 11, 2015 | 57.91 | 57.91 | 57.50 | 57.71 | 144,024 | -0.05(-0.09%) |
Feb 10, 2015 | 57.57 | 57.92 | 57.36 | 57.77 | 149,208 | +0.32(+0.56%) |
Feb 09, 2015 | 57.66 | 57.97 | 57.36 | 57.44 | 192,401 | -0.42(-0.73%) |
Feb 06, 2015 | 57.72 | 58.12 | 57.72 | 57.86 | 76,330 | +0.53(+0.92%) |
Feb 05, 2015 | 57.15 | 57.39 | 56.91 | 57.34 | 165,861 | +0.45(+0.79%) |
Feb 04, 2015 | 57.25 | 57.35 | 56.82 | 56.89 | 62,591 | -0.25(-0.44%) |
Feb 03, 2015 | 56.22 | 57.17 | 56.22 | 57.14 | 138,803 | +0.92(+1.65%) |