Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 55.56 | 56.85 | 55.09 | 56.10 | 1,842,858 | +0.52(+0.94%) |
Apr 29, 2015 | 54.68 | 56.14 | 53.49 | 55.58 | 1,029,706 | +1.19(+2.19%) |
Apr 28, 2015 | 53.16 | 54.53 | 53.16 | 54.39 | 753,224 | +0.96(+1.80%) |
Apr 27, 2015 | 53.90 | 54.49 | 53.16 | 53.43 | 636,376 | -0.48(-0.90%) |
Apr 24, 2015 | 54.63 | 54.74 | 53.77 | 53.91 | 442,762 | -0.74(-1.35%) |
Apr 23, 2015 | 54.53 | 54.93 | 54.06 | 54.65 | 424,843 | +0.05(+0.08%) |
Apr 22, 2015 | 54.11 | 54.66 | 53.37 | 54.60 | 449,856 | +0.47(+0.87%) |
Apr 21, 2015 | 54.42 | 54.56 | 53.83 | 54.13 | 424,065 | -0.17(-0.31%) |
Apr 20, 2015 | 54.02 | 54.57 | 53.73 | 54.30 | 496,342 | +0.55(+1.03%) |
Apr 17, 2015 | 54.06 | 54.28 | 53.30 | 53.75 | 361,795 | -0.62(-1.13%) |
Apr 16, 2015 | 54.60 | 54.63 | 53.63 | 54.36 | 391,437 | -0.33(-0.60%) |
Apr 15, 2015 | 53.16 | 55.38 | 53.16 | 54.69 | 847,654 | +1.52(+2.86%) |
Apr 14, 2015 | 53.30 | 53.33 | 52.70 | 53.17 | 292,805 | -0.21(-0.39%) |
Apr 13, 2015 | 52.77 | 53.56 | 52.70 | 53.38 | 336,942 | +0.57(+1.08%) |
Apr 10, 2015 | 53.36 | 53.43 | 52.46 | 52.81 | 449,931 | -0.51(-0.95%) |
Apr 09, 2015 | 52.73 | 53.35 | 52.53 | 53.32 | 540,444 | +0.46(+0.87%) |
Apr 08, 2015 | 53.12 | 53.33 | 52.53 | 52.86 | 432,823 | -0.15(-0.29%) |
Apr 07, 2015 | 53.30 | 53.69 | 52.89 | 53.01 | 498,333 | -0.20(-0.38%) |
Apr 06, 2015 | 52.41 | 53.49 | 51.92 | 53.21 | 565,364 | +0.35(+0.67%) |
Apr 02, 2015 | 52.76 | 52.86 | 52.86 | 52.86 | 438,274 | +0.11(+0.20%) |
Apr 01, 2015 | 53.10 | 53.18 | 52.36 | 52.75 | 714,377 | -0.38(-0.72%) |
Mar 31, 2015 | 53.19 | 53.41 | 52.93 | 53.13 | 852,852 | -0.45(-0.83%) |
Mar 30, 2015 | 53.23 | 54.10 | 53.06 | 53.58 | 546,573 | +0.68(+1.28%) |
Mar 27, 2015 | 53.03 | 53.19 | 52.49 | 52.90 | 494,342 | -0.34(-0.64%) |
Mar 26, 2015 | 52.67 | 53.38 | 52.17 | 53.24 | 603,695 | +0.52(+0.99%) |
Mar 25, 2015 | 53.45 | 53.63 | 52.66 | 52.72 | 720,826 | -0.73(-1.37%) |
Mar 24, 2015 | 53.66 | 53.75 | 53.05 | 53.45 | 564,261 | -0.12(-0.22%) |
Mar 23, 2015 | 53.76 | 54.05 | 53.29 | 53.56 | 559,841 | -0.19(-0.36%) |
Mar 20, 2015 | 53.34 | 53.90 | 53.00 | 53.76 | 1,518,661 | +0.83(+1.57%) |
Mar 19, 2015 | 53.89 | 54.19 | 52.39 | 52.93 | 794,248 | -1.23(-2.27%) |
Mar 18, 2015 | 53.74 | 54.63 | 53.39 | 54.16 | 1,131,467 | +0.22(+0.40%) |
Mar 17, 2015 | 53.12 | 53.96 | 53.08 | 53.94 | 671,549 | +0.36(+0.67%) |
Mar 16, 2015 | 53.56 | 53.77 | 52.99 | 53.58 | 782,809 | +0.15(+0.29%) |
Mar 13, 2015 | 54.07 | 54.07 | 52.67 | 53.43 | 881,868 | -0.94(-1.73%) |
Mar 12, 2015 | 54.11 | 54.86 | 53.63 | 54.36 | 861,136 | +0.85(+1.58%) |
Mar 11, 2015 | 52.33 | 53.58 | 52.30 | 53.52 | 735,105 | +1.18(+2.26%) |
Mar 10, 2015 | 52.93 | 53.04 | 52.16 | 52.33 | 705,458 | -1.22(-2.27%) |
Mar 09, 2015 | 53.23 | 53.72 | 52.87 | 53.55 | 523,524 | +0.29(+0.55%) |
Mar 06, 2015 | 52.41 | 54.18 | 52.41 | 53.26 | 589,438 | +0.73(+1.39%) |
Mar 05, 2015 | 52.10 | 52.60 | 51.53 | 52.53 | 508,059 | +0.41(+0.78%) |
Mar 04, 2015 | 52.21 | 52.30 | 51.72 | 52.12 | 584,717 | -0.18(-0.35%) |
Mar 03, 2015 | 52.22 | 52.54 | 51.96 | 52.30 | 464,744 | -0.01(-0.01%) |
Mar 02, 2015 | 52.15 | 52.58 | 51.84 | 52.31 | 869,415 | +0.16(+0.31%) |
Feb 27, 2015 | 52.54 | 52.78 | 52.13 | 52.15 | 429,302 | -0.48(-0.92%) |
Feb 26, 2015 | 52.76 | 52.94 | 52.36 | 52.63 | 439,568 | -0.12(-0.23%) |
Feb 25, 2015 | 52.66 | 52.94 | 52.43 | 52.76 | 415,567 | +0.03(+0.06%) |
Feb 24, 2015 | 52.61 | 52.97 | 52.25 | 52.73 | 642,087 | +0.43(+0.82%) |
Feb 23, 2015 | 52.05 | 52.41 | 51.79 | 52.30 | 529,965 | -0.04(-0.07%) |
Feb 20, 2015 | 51.75 | 52.40 | 51.15 | 52.34 | 641,358 | +0.45(+0.87%) |
Feb 19, 2015 | 52.04 | 52.17 | 50.66 | 51.89 | 1,005,410 | -0.68(-1.29%) |
Feb 18, 2015 | 53.19 | 53.42 | 52.35 | 52.57 | 931,872 | -0.86(-1.60%) |
Feb 17, 2015 | 52.82 | 53.46 | 52.38 | 53.42 | 705,266 | +0.60(+1.13%) |
Feb 13, 2015 | 51.95 | 52.82 | 52.82 | 52.82 | 954,586 | +0.89(+1.71%) |
Feb 12, 2015 | 51.56 | 52.02 | 51.33 | 51.94 | 851,393 | +0.79(+1.54%) |
Feb 11, 2015 | 51.93 | 52.14 | 50.76 | 51.15 | 1,074,716 | -0.94(-1.80%) |
Feb 10, 2015 | 52.73 | 52.91 | 51.77 | 52.09 | 901,920 | -0.36(-0.68%) |
Feb 09, 2015 | 52.36 | 52.97 | 52.13 | 52.45 | 983,927 | -0.23(-0.43%) |
Feb 06, 2015 | 52.81 | 53.65 | 52.54 | 52.68 | 886,769 | +0.35(+0.67%) |
Feb 05, 2015 | 50.88 | 52.48 | 50.76 | 52.33 | 1,295,595 | +1.82(+3.61%) |
Feb 04, 2015 | 51.27 | 51.40 | 50.43 | 50.50 | 1,237,319 | -1.05(-2.04%) |
Feb 03, 2015 | 49.95 | 51.84 | 49.95 | 51.56 | 1,990,090 | +1.89(+3.81%) |