Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 55.78 | 56.13 | 54.80 | 55.09 | 942,563 | -0.77(-1.37%) |
Apr 29, 2015 | 55.62 | 56.24 | 55.41 | 55.86 | 378,908 | -0.01(-0.02%) |
Apr 28, 2015 | 55.17 | 56.05 | 54.80 | 55.87 | 456,570 | +0.69(+1.25%) |
Apr 27, 2015 | 55.42 | 56.26 | 55.06 | 55.18 | 685,636 | -0.26(-0.48%) |
Apr 24, 2015 | 56.03 | 56.14 | 55.30 | 55.44 | 324,485 | -0.53(-0.94%) |
Apr 23, 2015 | 55.80 | 56.53 | 55.65 | 55.97 | 681,056 | -0.02(-0.03%) |
Apr 22, 2015 | 55.46 | 56.01 | 55.12 | 55.99 | 543,368 | +0.56(+1.00%) |
Apr 21, 2015 | 55.79 | 56.02 | 55.39 | 55.43 | 515,269 | -0.20(-0.36%) |
Apr 20, 2015 | 55.76 | 56.05 | 55.59 | 55.63 | 855,975 | +0.11(+0.20%) |
Apr 17, 2015 | 55.21 | 55.58 | 55.00 | 55.52 | 1,183,462 | +0.40(+0.72%) |
Apr 16, 2015 | 54.54 | 55.40 | 53.72 | 55.12 | 846,688 | +1.11(+2.06%) |
Apr 15, 2015 | 53.91 | 54.43 | 53.67 | 54.01 | 699,869 | +0.15(+0.28%) |
Apr 14, 2015 | 53.92 | 53.99 | 53.42 | 53.86 | 416,596 | -0.05(-0.09%) |
Apr 13, 2015 | 53.71 | 54.01 | 53.61 | 53.91 | 324,390 | +0.17(+0.32%) |
Apr 10, 2015 | 54.00 | 54.13 | 53.48 | 53.74 | 520,945 | -0.30(-0.56%) |
Apr 09, 2015 | 53.74 | 54.11 | 53.60 | 54.04 | 859,327 | +0.28(+0.53%) |
Apr 08, 2015 | 53.74 | 54.04 | 53.55 | 53.76 | 460,772 | +0.04(+0.07%) |
Apr 07, 2015 | 53.53 | 54.02 | 53.53 | 53.72 | 410,273 | +0.01(+0.02%) |
Apr 06, 2015 | 53.74 | 54.09 | 53.23 | 53.71 | 488,008 | -0.17(-0.31%) |
Apr 02, 2015 | 53.36 | 53.88 | 53.88 | 53.88 | 640,033 | +0.38(+0.70%) |
Apr 01, 2015 | 53.97 | 54.00 | 53.00 | 53.50 | 781,724 | -0.32(-0.60%) |
Mar 31, 2015 | 53.69 | 54.23 | 53.69 | 53.82 | 693,517 | -0.25(-0.47%) |
Mar 30, 2015 | 53.66 | 54.38 | 53.66 | 54.08 | 345,255 | +0.76(+1.43%) |
Mar 27, 2015 | 53.39 | 53.46 | 52.92 | 53.31 | 568,479 | -0.18(-0.34%) |
Mar 26, 2015 | 53.09 | 53.68 | 52.69 | 53.49 | 711,995 | +0.32(+0.60%) |
Mar 25, 2015 | 54.05 | 54.09 | 53.17 | 53.17 | 1,159,762 | -0.84(-1.55%) |
Mar 24, 2015 | 54.16 | 54.29 | 53.91 | 54.01 | 721,223 | -0.16(-0.30%) |
Mar 23, 2015 | 54.27 | 54.49 | 54.08 | 54.17 | 1,141,350 | -0.08(-0.14%) |
Mar 20, 2015 | 54.22 | 54.37 | 53.94 | 54.25 | 1,155,843 | +0.47(+0.88%) |
Mar 19, 2015 | 53.74 | 53.86 | 53.18 | 53.78 | 1,091,598 | -0.19(-0.35%) |
Mar 18, 2015 | 54.08 | 54.36 | 53.36 | 53.96 | 1,130,512 | -0.18(-0.33%) |
Mar 17, 2015 | 53.82 | 54.14 | 53.50 | 54.14 | 1,355,945 | +0.11(+0.21%) |
Mar 16, 2015 | 53.55 | 54.30 | 53.54 | 54.03 | 1,258,271 | +0.25(+0.47%) |
Mar 13, 2015 | 54.38 | 54.42 | 52.63 | 53.78 | 5,323,194 | -2.48(-4.41%) |
Mar 12, 2015 | 55.44 | 56.36 | 55.25 | 56.25 | 481,628 | +1.14(+2.07%) |
Mar 11, 2015 | 54.31 | 55.16 | 54.15 | 55.11 | 413,666 | +0.88(+1.62%) |
Mar 10, 2015 | 54.32 | 54.51 | 53.84 | 54.24 | 497,752 | -0.42(-0.78%) |
Mar 09, 2015 | 54.75 | 55.12 | 54.44 | 54.66 | 698,080 | +0.08(+0.14%) |
Mar 06, 2015 | 55.02 | 55.72 | 54.44 | 54.59 | 979,022 | +0.19(+0.35%) |
Mar 05, 2015 | 54.04 | 54.60 | 53.83 | 54.40 | 521,945 | +0.35(+0.65%) |
Mar 04, 2015 | 54.08 | 54.40 | 53.69 | 54.05 | 507,354 | -0.12(-0.23%) |
Mar 03, 2015 | 53.94 | 54.24 | 53.78 | 54.17 | 564,227 | +0.00(+0.00%) |
Mar 02, 2015 | 53.74 | 54.26 | 53.17 | 54.17 | 517,896 | +0.43(+0.81%) |
Feb 27, 2015 | 53.61 | 54.07 | 53.56 | 53.74 | 659,633 | -0.03(-0.05%) |
Feb 26, 2015 | 53.28 | 53.86 | 53.07 | 53.77 | 471,024 | +0.47(+0.88%) |
Feb 25, 2015 | 52.99 | 53.34 | 52.92 | 53.29 | 295,526 | +0.30(+0.57%) |
Feb 24, 2015 | 53.31 | 53.65 | 52.78 | 52.99 | 419,931 | -0.35(-0.65%) |
Feb 23, 2015 | 53.14 | 53.37 | 52.77 | 53.34 | 488,969 | -0.05(-0.09%) |
Feb 20, 2015 | 52.79 | 53.43 | 52.19 | 53.39 | 392,350 | +0.70(+1.32%) |
Feb 19, 2015 | 52.49 | 52.91 | 51.75 | 52.69 | 309,812 | +0.09(+0.18%) |
Feb 18, 2015 | 53.14 | 53.27 | 52.24 | 52.60 | 547,273 | -0.66(-1.24%) |
Feb 17, 2015 | 53.07 | 53.30 | 52.61 | 53.26 | 607,640 | +0.08(+0.14%) |
Feb 13, 2015 | 53.53 | 53.18 | 53.18 | 53.18 | 587,952 | -0.36(-0.67%) |
Feb 12, 2015 | 52.78 | 53.62 | 52.50 | 53.54 | 452,060 | +1.05(+1.99%) |
Feb 11, 2015 | 52.46 | 52.56 | 52.08 | 52.49 | 663,307 | -0.13(-0.25%) |
Feb 10, 2015 | 52.40 | 52.72 | 52.00 | 52.62 | 973,682 | +0.44(+0.85%) |
Feb 09, 2015 | 51.84 | 52.48 | 51.64 | 52.18 | 1,148,359 | +0.11(+0.22%) |
Feb 06, 2015 | 52.21 | 53.60 | 51.85 | 52.07 | 1,700,415 | +0.58(+1.12%) |
Feb 05, 2015 | 49.91 | 52.05 | 49.91 | 51.49 | 2,110,063 | +1.97(+3.98%) |
Feb 04, 2015 | 49.80 | 50.22 | 49.52 | 49.52 | 473,498 | -0.30(-0.61%) |
Feb 03, 2015 | 49.17 | 50.20 | 49.17 | 49.83 | 675,162 | +0.77(+1.58%) |