Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 59.34 | 60.11 | 58.05 | 58.15 | 466,704 | -1.53(-2.56%) |
Apr 29, 2015 | 60.23 | 60.54 | 59.33 | 59.68 | 356,239 | -0.60(-0.99%) |
Apr 28, 2015 | 59.88 | 60.43 | 59.29 | 60.28 | 354,052 | +0.66(+1.11%) |
Apr 27, 2015 | 60.82 | 60.82 | 59.49 | 59.62 | 488,790 | -1.40(-2.29%) |
Apr 24, 2015 | 61.44 | 61.44 | 60.84 | 61.02 | 212,774 | -0.50(-0.81%) |
Apr 23, 2015 | 61.30 | 61.62 | 60.84 | 61.52 | 274,599 | +0.34(+0.55%) |
Apr 22, 2015 | 60.80 | 61.39 | 60.29 | 61.18 | 221,738 | +0.39(+0.64%) |
Apr 21, 2015 | 60.20 | 61.04 | 60.20 | 60.79 | 448,492 | +0.84(+1.41%) |
Apr 20, 2015 | 59.73 | 60.17 | 59.63 | 59.94 | 361,567 | +0.35(+0.59%) |
Apr 17, 2015 | 60.14 | 60.14 | 59.20 | 59.59 | 293,405 | -1.06(-1.75%) |
Apr 16, 2015 | 60.65 | 60.86 | 60.25 | 60.65 | 217,106 | -0.05(-0.07%) |
Apr 15, 2015 | 61.10 | 61.10 | 60.48 | 60.70 | 329,453 | -0.19(-0.31%) |
Apr 14, 2015 | 60.97 | 61.33 | 60.31 | 60.89 | 315,153 | +0.05(+0.07%) |
Apr 13, 2015 | 61.97 | 61.97 | 60.74 | 60.84 | 373,238 | -1.07(-1.73%) |
Apr 10, 2015 | 61.53 | 62.72 | 61.30 | 61.92 | 622,413 | +0.82(+1.34%) |
Apr 09, 2015 | 61.82 | 62.12 | 60.63 | 61.10 | 491,354 | -0.55(-0.88%) |
Apr 08, 2015 | 60.59 | 61.67 | 60.35 | 61.64 | 505,336 | +0.97(+1.60%) |
Apr 07, 2015 | 61.47 | 61.73 | 60.64 | 60.67 | 390,982 | -0.98(-1.59%) |
Apr 06, 2015 | 60.16 | 61.69 | 60.03 | 61.65 | 580,303 | +1.45(+2.41%) |
Apr 02, 2015 | 60.14 | 60.20 | 60.20 | 60.20 | 290,581 | +0.05(+0.09%) |
Apr 01, 2015 | 60.43 | 60.57 | 59.14 | 60.14 | 424,224 | -0.51(-0.84%) |
Mar 31, 2015 | 59.84 | 60.81 | 59.64 | 60.65 | 591,647 | +0.33(+0.54%) |
Mar 30, 2015 | 59.42 | 60.43 | 59.21 | 60.33 | 453,098 | +1.64(+2.79%) |
Mar 27, 2015 | 58.26 | 58.75 | 57.69 | 58.69 | 295,584 | +0.45(+0.76%) |
Mar 26, 2015 | 57.96 | 58.36 | 57.45 | 58.25 | 401,584 | +0.19(+0.33%) |
Mar 25, 2015 | 59.79 | 59.79 | 58.03 | 58.05 | 351,667 | -1.79(-2.99%) |
Mar 24, 2015 | 60.19 | 60.19 | 59.64 | 59.84 | 366,959 | -0.25(-0.41%) |
Mar 23, 2015 | 60.42 | 60.55 | 59.99 | 60.09 | 500,052 | -0.23(-0.38%) |
Mar 20, 2015 | 59.95 | 60.46 | 59.49 | 60.32 | 970,042 | +0.90(+1.51%) |
Mar 19, 2015 | 59.38 | 59.95 | 59.01 | 59.42 | 353,294 | -0.16(-0.27%) |
Mar 18, 2015 | 58.33 | 59.86 | 57.93 | 59.58 | 585,707 | +1.26(+2.17%) |
Mar 17, 2015 | 58.33 | 58.51 | 57.93 | 58.32 | 502,750 | +0.01(+0.02%) |
Mar 16, 2015 | 57.24 | 58.35 | 57.24 | 58.31 | 704,545 | +1.44(+2.52%) |
Mar 13, 2015 | 57.72 | 57.85 | 56.25 | 56.87 | 570,012 | -0.75(-1.31%) |
Mar 12, 2015 | 57.15 | 58.50 | 56.80 | 57.63 | 1,124,997 | +0.62(+1.08%) |
Mar 11, 2015 | 56.00 | 57.60 | 55.52 | 57.01 | 8,873,284 | +1.32(+2.37%) |
Mar 10, 2015 | 57.07 | 57.37 | 55.63 | 55.69 | 871,447 | -0.62(-1.10%) |
Mar 09, 2015 | 55.07 | 56.66 | 55.07 | 56.31 | 546,996 | +1.56(+2.85%) |
Mar 06, 2015 | 54.80 | 55.93 | 54.54 | 54.75 | 466,035 | -0.45(-0.81%) |
Mar 05, 2015 | 55.24 | 55.33 | 54.71 | 55.19 | 311,648 | +0.11(+0.20%) |
Mar 04, 2015 | 55.21 | 55.54 | 54.77 | 55.08 | 313,584 | -0.24(-0.43%) |
Mar 03, 2015 | 54.12 | 55.40 | 53.82 | 55.32 | 533,494 | +1.20(+2.22%) |
Mar 02, 2015 | 53.74 | 54.48 | 53.74 | 54.12 | 427,844 | +0.31(+0.57%) |
Feb 27, 2015 | 54.24 | 54.36 | 53.76 | 53.81 | 249,182 | -0.56(-1.04%) |
Feb 26, 2015 | 54.01 | 54.51 | 53.75 | 54.38 | 276,870 | +0.25(+0.45%) |
Feb 25, 2015 | 54.10 | 54.40 | 53.64 | 54.13 | 291,415 | +0.26(+0.49%) |
Feb 24, 2015 | 53.35 | 54.37 | 53.22 | 53.87 | 384,355 | -0.14(-0.25%) |
Feb 23, 2015 | 54.23 | 54.41 | 53.23 | 54.00 | 490,434 | +0.16(+0.30%) |
Feb 20, 2015 | 54.09 | 54.09 | 53.20 | 53.84 | 298,891 | -0.29(-0.54%) |
Feb 19, 2015 | 53.40 | 54.34 | 53.39 | 54.13 | 352,583 | +0.39(+0.73%) |
Feb 18, 2015 | 53.75 | 54.00 | 53.23 | 53.74 | 517,597 | -0.13(-0.24%) |
Feb 17, 2015 | 53.66 | 54.00 | 53.11 | 53.87 | 513,277 | +0.14(+0.25%) |
Feb 13, 2015 | 53.58 | 53.73 | 53.73 | 53.73 | 336,370 | +0.11(+0.20%) |
Feb 12, 2015 | 53.18 | 53.88 | 53.00 | 53.62 | 251,746 | +0.69(+1.30%) |
Feb 11, 2015 | 52.59 | 53.51 | 52.53 | 52.93 | 347,608 | -0.51(-0.96%) |
Feb 10, 2015 | 53.86 | 53.86 | 52.72 | 53.44 | 293,754 | +0.16(+0.31%) |
Feb 09, 2015 | 53.49 | 53.74 | 53.09 | 53.28 | 358,210 | -0.31(-0.58%) |
Feb 06, 2015 | 54.43 | 54.47 | 53.25 | 53.59 | 716,092 | -0.59(-1.09%) |
Feb 05, 2015 | 53.06 | 54.28 | 52.06 | 54.18 | 565,777 | +2.02(+3.88%) |
Feb 04, 2015 | 52.22 | 52.85 | 51.83 | 52.15 | 855,976 | -0.25(-0.47%) |
Feb 03, 2015 | 51.14 | 52.61 | 50.80 | 52.40 | 474,813 | +1.55(+3.05%) |