Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 57.61 | 57.68 | 55.51 | 56.37 | 423,191 | -1.39(-2.41%) |
Apr 29, 2015 | 57.57 | 58.34 | 57.57 | 57.76 | 269,362 | +0.06(+0.10%) |
Apr 28, 2015 | 57.99 | 58.27 | 57.53 | 57.70 | 380,561 | -0.36(-0.62%) |
Apr 27, 2015 | 58.69 | 58.85 | 57.82 | 58.06 | 267,457 | -0.55(-0.94%) |
Apr 24, 2015 | 59.15 | 59.33 | 58.53 | 58.61 | 230,384 | -0.28(-0.48%) |
Apr 23, 2015 | 58.62 | 59.55 | 58.30 | 58.89 | 300,260 | -0.14(-0.24%) |
Apr 22, 2015 | 58.32 | 59.20 | 57.58 | 59.03 | 208,079 | +0.80(+1.37%) |
Apr 21, 2015 | 58.29 | 58.46 | 57.56 | 58.23 | 243,994 | +0.22(+0.38%) |
Apr 20, 2015 | 57.59 | 58.40 | 57.58 | 58.01 | 260,120 | +0.78(+1.36%) |
Apr 17, 2015 | 57.85 | 57.85 | 57.04 | 57.23 | 419,411 | -0.97(-1.67%) |
Apr 16, 2015 | 58.88 | 59.25 | 57.74 | 58.20 | 228,082 | -0.69(-1.17%) |
Apr 15, 2015 | 58.33 | 59.17 | 58.20 | 58.89 | 370,263 | +0.97(+1.67%) |
Apr 14, 2015 | 57.38 | 57.99 | 56.74 | 57.92 | 260,483 | -0.45(-0.77%) |
Apr 13, 2015 | 59.64 | 59.83 | 58.34 | 58.37 | 465,399 | -1.53(-2.55%) |
Apr 10, 2015 | 59.76 | 60.07 | 59.41 | 59.90 | 282,783 | +0.36(+0.60%) |
Apr 09, 2015 | 58.90 | 59.57 | 58.57 | 59.54 | 229,213 | +0.43(+0.73%) |
Apr 08, 2015 | 57.80 | 59.73 | 57.80 | 59.11 | 447,997 | +1.11(+1.91%) |
Apr 07, 2015 | 57.80 | 58.12 | 57.24 | 58.00 | 310,702 | +0.13(+0.22%) |
Apr 06, 2015 | 56.27 | 57.91 | 56.14 | 57.87 | 266,979 | +1.11(+1.96%) |
Apr 02, 2015 | 56.16 | 56.76 | 56.76 | 56.76 | 622,900 | +0.72(+1.28%) |
Apr 01, 2015 | 57.47 | 57.72 | 55.80 | 56.04 | 588,907 | -1.73(-2.99%) |
Mar 31, 2015 | 59.23 | 59.30 | 57.69 | 57.77 | 328,780 | -1.58(-2.66%) |
Mar 30, 2015 | 57.44 | 59.64 | 57.42 | 59.35 | 430,047 | +2.10(+3.67%) |
Mar 27, 2015 | 55.42 | 57.34 | 55.39 | 57.25 | 485,288 | +1.68(+3.02%) |
Mar 26, 2015 | 56.36 | 56.81 | 54.57 | 55.57 | 573,293 | -0.99(-1.75%) |
Mar 25, 2015 | 58.87 | 58.87 | 56.52 | 56.56 | 351,380 | -2.06(-3.51%) |
Mar 24, 2015 | 59.17 | 59.32 | 58.12 | 58.62 | 361,184 | -0.71(-1.20%) |
Mar 23, 2015 | 57.36 | 59.60 | 57.29 | 59.33 | 637,041 | +1.73(+3.00%) |
Mar 20, 2015 | 56.56 | 57.86 | 54.70 | 57.60 | 614,844 | +0.20(+0.35%) |
Mar 19, 2015 | 55.49 | 57.96 | 54.45 | 57.40 | 481,025 | +0.07(+0.12%) |
Mar 18, 2015 | 56.72 | 58.09 | 56.05 | 57.33 | 617,229 | +0.85(+1.50%) |
Mar 17, 2015 | 56.21 | 57.50 | 55.41 | 56.48 | 561,041 | -0.11(-0.19%) |
Mar 16, 2015 | 56.18 | 59.20 | 54.85 | 56.59 | 674,385 | +1.99(+3.64%) |
Mar 13, 2015 | 54.19 | 56.73 | 53.46 | 54.60 | 542,057 | +0.06(+0.11%) |
Mar 12, 2015 | 55.75 | 55.75 | 52.93 | 54.54 | 857,115 | -1.84(-3.26%) |
Mar 11, 2015 | 56.80 | 57.21 | 55.95 | 56.38 | 451,790 | -0.35(-0.62%) |
Mar 10, 2015 | 57.50 | 59.91 | 56.57 | 56.73 | 735,845 | -0.72(-1.25%) |
Mar 09, 2015 | 57.39 | 59.84 | 57.09 | 57.45 | 387,345 | +0.09(+0.16%) |
Mar 06, 2015 | 59.18 | 59.35 | 57.06 | 57.36 | 364,592 | -1.90(-3.21%) |
Mar 05, 2015 | 59.41 | 60.11 | 58.84 | 59.26 | 205,902 | -0.11(-0.19%) |
Mar 04, 2015 | 59.64 | 59.71 | 58.97 | 59.37 | 241,510 | -0.54(-0.90%) |
Mar 03, 2015 | 60.33 | 60.48 | 59.85 | 59.91 | 236,442 | -0.69(-1.14%) |
Mar 02, 2015 | 59.38 | 60.62 | 59.38 | 60.60 | 363,706 | +1.10(+1.85%) |
Feb 27, 2015 | 61.55 | 62.53 | 59.18 | 59.50 | 459,051 | -2.64(-4.25%) |
Feb 26, 2015 | 62.42 | 63.00 | 61.63 | 62.14 | 217,265 | -0.19(-0.30%) |
Feb 25, 2015 | 62.68 | 62.68 | 61.80 | 62.33 | 201,333 | -0.34(-0.54%) |
Feb 24, 2015 | 61.78 | 62.73 | 61.24 | 62.67 | 261,794 | +0.79(+1.28%) |
Feb 23, 2015 | 61.82 | 62.27 | 60.98 | 61.88 | 309,561 | +0.10(+0.16%) |
Feb 20, 2015 | 60.70 | 61.84 | 60.07 | 61.78 | 180,926 | +0.94(+1.55%) |
Feb 19, 2015 | 60.17 | 61.56 | 60.06 | 60.84 | 187,539 | +0.45(+0.75%) |
Feb 18, 2015 | 60.35 | 60.93 | 60.03 | 60.39 | 242,885 | -0.20(-0.33%) |
Feb 17, 2015 | 60.25 | 60.82 | 59.80 | 60.59 | 144,851 | +0.18(+0.30%) |
Feb 13, 2015 | 60.20 | 60.41 | 60.41 | 60.41 | 231,600 | +0.38(+0.63%) |
Feb 12, 2015 | 58.87 | 60.71 | 58.87 | 60.03 | 309,885 | +1.51(+2.58%) |
Feb 11, 2015 | 58.42 | 59.47 | 58.27 | 58.52 | 163,892 | +0.12(+0.21%) |
Feb 10, 2015 | 58.78 | 59.18 | 57.56 | 58.40 | 265,889 | +0.33(+0.57%) |
Feb 09, 2015 | 58.27 | 58.97 | 58.00 | 58.07 | 150,400 | -0.33(-0.57%) |
Feb 06, 2015 | 57.63 | 58.93 | 57.63 | 58.40 | 233,712 | +0.96(+1.67%) |
Feb 05, 2015 | 57.89 | 58.16 | 57.15 | 57.44 | 270,129 | -0.36(-0.62%) |
Feb 04, 2015 | 57.65 | 58.44 | 57.65 | 57.80 | 202,605 | -0.32(-0.55%) |
Feb 03, 2015 | 56.48 | 58.15 | 56.29 | 58.12 | 317,583 | +1.79(+3.18%) |