Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 59.09 | 59.54 | 58.80 | 59.12 | 71,285 | -0.07(-0.11%) |
Apr 29, 2015 | 58.02 | 59.18 | 57.89 | 59.18 | 85,536 | +1.12(+1.92%) |
Apr 28, 2015 | 57.98 | 58.18 | 57.56 | 58.07 | 36,050 | -0.02(-0.04%) |
Apr 27, 2015 | 58.09 | 58.43 | 57.87 | 58.09 | 57,071 | +0.02(+0.04%) |
Apr 24, 2015 | 58.20 | 58.31 | 58.02 | 58.07 | 44,994 | -0.04(-0.08%) |
Apr 23, 2015 | 57.73 | 58.27 | 57.73 | 58.11 | 46,099 | +0.56(+0.97%) |
Apr 22, 2015 | 57.60 | 57.76 | 57.35 | 57.56 | 48,903 | +0.27(+0.47%) |
Apr 21, 2015 | 57.60 | 57.73 | 57.27 | 57.29 | 47,613 | -0.27(-0.47%) |
Apr 20, 2015 | 57.49 | 58.14 | 57.33 | 57.56 | 68,188 | +0.16(+0.27%) |
Apr 17, 2015 | 57.93 | 57.93 | 57.18 | 57.40 | 72,320 | -0.65(-1.11%) |
Apr 16, 2015 | 58.11 | 58.20 | 57.71 | 58.05 | 57,714 | -0.02(-0.04%) |
Apr 15, 2015 | 57.49 | 58.22 | 57.22 | 58.07 | 48,518 | +0.94(+1.64%) |
Apr 14, 2015 | 56.46 | 57.31 | 56.40 | 57.13 | 47,078 | +0.76(+1.35%) |
Apr 13, 2015 | 56.86 | 56.89 | 56.24 | 56.37 | 38,319 | -0.29(-0.51%) |
Apr 10, 2015 | 57.02 | 57.09 | 56.55 | 56.66 | 36,800 | +0.02(+0.04%) |
Apr 09, 2015 | 56.51 | 56.98 | 56.51 | 56.64 | 45,435 | +0.02(+0.04%) |
Apr 08, 2015 | 57.04 | 57.22 | 56.48 | 56.62 | 47,469 | -0.22(-0.39%) |
Apr 07, 2015 | 56.51 | 56.95 | 56.40 | 56.84 | 41,430 | +0.33(+0.59%) |
Apr 06, 2015 | 56.17 | 56.69 | 56.17 | 56.51 | 38,642 | +0.29(+0.52%) |
Apr 02, 2015 | 55.93 | 56.22 | 56.22 | 56.22 | 132,640 | +0.27(+0.48%) |
Apr 01, 2015 | 55.82 | 56.24 | 55.75 | 55.95 | 39,743 | +0.27(+0.48%) |
Mar 31, 2015 | 55.55 | 56.28 | 55.46 | 55.68 | 61,204 | -0.18(-0.32%) |
Mar 30, 2015 | 55.39 | 55.93 | 55.39 | 55.86 | 36,078 | +0.60(+1.09%) |
Mar 27, 2015 | 55.53 | 55.86 | 55.26 | 55.26 | 70,515 | -0.16(-0.28%) |
Mar 26, 2015 | 55.73 | 56.06 | 55.10 | 55.41 | 72,642 | -0.13(-0.24%) |
Mar 25, 2015 | 55.93 | 55.93 | 55.26 | 55.55 | 84,655 | -0.29(-0.52%) |
Mar 24, 2015 | 56.17 | 56.17 | 55.66 | 55.84 | 69,038 | -0.20(-0.36%) |
Mar 23, 2015 | 55.68 | 56.37 | 55.68 | 56.04 | 101,622 | +0.49(+0.88%) |
Mar 20, 2015 | 55.28 | 55.97 | 55.12 | 55.55 | 58,622 | +0.58(+1.06%) |
Mar 19, 2015 | 54.86 | 55.06 | 54.59 | 54.97 | 65,232 | -0.29(-0.52%) |
Mar 18, 2015 | 53.87 | 55.53 | 53.36 | 55.26 | 116,622 | +1.09(+2.02%) |
Mar 17, 2015 | 54.43 | 54.63 | 54.03 | 54.16 | 80,933 | -0.56(-1.02%) |
Mar 16, 2015 | 55.39 | 55.39 | 54.68 | 54.72 | 66,126 | -0.78(-1.41%) |
Mar 13, 2015 | 55.77 | 55.88 | 54.83 | 55.50 | 50,469 | -0.58(-1.03%) |
Mar 12, 2015 | 55.97 | 56.24 | 55.54 | 56.08 | 56,586 | +0.27(+0.48%) |
Mar 11, 2015 | 57.96 | 57.98 | 55.70 | 55.82 | 124,404 | -1.94(-3.36%) |
Mar 10, 2015 | 58.11 | 58.16 | 57.27 | 57.76 | 53,520 | -0.56(-0.96%) |
Mar 09, 2015 | 59.54 | 59.85 | 58.18 | 58.31 | 47,362 | -1.29(-2.17%) |
Mar 06, 2015 | 59.74 | 59.81 | 58.92 | 59.61 | 58,761 | -0.49(-0.82%) |
Mar 05, 2015 | 59.21 | 60.10 | 59.21 | 60.10 | 42,337 | +0.78(+1.32%) |
Mar 04, 2015 | 59.23 | 59.32 | 58.56 | 59.32 | 60,105 | +0.22(+0.38%) |
Mar 03, 2015 | 59.47 | 59.56 | 59.03 | 59.09 | 68,819 | -0.51(-0.86%) |
Mar 02, 2015 | 59.90 | 60.10 | 59.32 | 59.61 | 79,036 | -0.29(-0.48%) |
Feb 27, 2015 | 59.54 | 60.03 | 59.38 | 59.90 | 93,629 | +0.71(+1.21%) |
Feb 26, 2015 | 59.61 | 59.74 | 58.80 | 59.18 | 106,163 | -0.51(-0.86%) |
Feb 25, 2015 | 59.25 | 59.99 | 59.07 | 59.70 | 79,413 | +0.78(+1.33%) |
Feb 24, 2015 | 58.43 | 58.94 | 58.34 | 58.92 | 97,856 | +0.58(+0.99%) |
Feb 23, 2015 | 58.45 | 58.76 | 58.29 | 58.34 | 80,751 | -0.27(-0.46%) |
Feb 20, 2015 | 58.07 | 58.63 | 57.98 | 58.60 | 49,852 | +0.80(+1.39%) |
Feb 19, 2015 | 56.86 | 57.91 | 56.86 | 57.80 | 69,476 | +0.16(+0.27%) |
Feb 18, 2015 | 57.67 | 57.91 | 57.51 | 57.64 | 59,759 | -0.96(-1.64%) |
Feb 17, 2015 | 58.83 | 59.07 | 58.49 | 58.60 | 85,465 | -0.33(-0.57%) |
Feb 13, 2015 | 58.98 | 58.94 | 58.94 | 58.94 | 43,167 | +0.40(+0.69%) |
Feb 12, 2015 | 58.20 | 58.58 | 58.20 | 58.54 | 51,614 | +0.60(+1.04%) |
Feb 11, 2015 | 58.18 | 58.29 | 57.73 | 57.93 | 48,991 | -0.51(-0.88%) |
Feb 10, 2015 | 58.87 | 59.07 | 57.71 | 58.45 | 51,551 | -0.40(-0.68%) |
Feb 09, 2015 | 59.14 | 59.39 | 58.73 | 58.85 | 43,191 | -0.13(-0.23%) |
Feb 06, 2015 | 59.56 | 59.99 | 58.67 | 58.98 | 60,865 | -0.16(-0.26%) |
Feb 05, 2015 | 58.54 | 59.52 | 58.29 | 59.14 | 101,198 | +1.23(+2.12%) |
Feb 04, 2015 | 58.14 | 58.31 | 57.62 | 57.91 | 85,457 | -0.40(-0.69%) |
Feb 03, 2015 | 57.98 | 58.58 | 57.73 | 58.31 | 66,913 | +0.80(+1.40%) |