Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 58.11 | 58.37 | 57.01 | 57.53 | 32,373 | -1.29(-2.19%) |
Apr 29, 2015 | 59.29 | 59.33 | 57.73 | 58.82 | 66,925 | -1.06(-1.78%) |
Apr 28, 2015 | 60.64 | 60.92 | 59.81 | 59.88 | 9,926 | -1.12(-1.84%) |
Apr 27, 2015 | 61.08 | 61.70 | 60.61 | 61.00 | 5,093 | -0.09(-0.14%) |
Apr 24, 2015 | 61.64 | 61.76 | 61.09 | 61.09 | 8,121 | -0.57(-0.92%) |
Apr 23, 2015 | 62.25 | 62.25 | 61.43 | 61.66 | 4,277 | -1.18(-1.88%) |
Apr 22, 2015 | 62.89 | 62.91 | 62.69 | 62.84 | 3,500 | +0.24(+0.38%) |
Apr 21, 2015 | 63.77 | 63.77 | 62.33 | 62.60 | 11,039 | -0.09(-0.14%) |
Apr 20, 2015 | 62.53 | 62.90 | 62.36 | 62.69 | 31,309 | +0.89(+1.44%) |
Apr 17, 2015 | 62.45 | 62.46 | 61.76 | 61.80 | 6,132 | -0.63(-1.01%) |
Apr 16, 2015 | 63.09 | 63.31 | 62.00 | 62.43 | 22,551 | -1.29(-2.02%) |
Apr 15, 2015 | 64.03 | 64.95 | 63.41 | 63.72 | 11,623 | -0.27(-0.43%) |
Apr 14, 2015 | 64.04 | 64.14 | 63.44 | 63.99 | 8,073 | -0.72(-1.11%) |
Apr 13, 2015 | 64.80 | 65.06 | 64.58 | 64.71 | 14,686 | +0.03(+0.05%) |
Apr 10, 2015 | 64.27 | 64.68 | 64.22 | 64.68 | 14,367 | +0.75(+1.18%) |
Apr 09, 2015 | 62.95 | 64.23 | 62.95 | 63.93 | 5,545 | +1.93(+3.11%) |
Apr 08, 2015 | 61.69 | 62.55 | 60.76 | 62.00 | 25,065 | -0.10(-0.16%) |
Apr 07, 2015 | 61.60 | 62.15 | 61.33 | 62.10 | 7,971 | +1.60(+2.64%) |
Apr 06, 2015 | 60.08 | 60.98 | 59.41 | 60.50 | 31,587 | -0.86(-1.39%) |
Apr 02, 2015 | 61.71 | 61.36 | 61.36 | 61.36 | 11,300 | -1.47(-2.34%) |
Apr 01, 2015 | 62.65 | 63.19 | 62.41 | 62.83 | 33,575 | -0.10(-0.16%) |
Mar 31, 2015 | 62.70 | 63.31 | 62.70 | 62.93 | 14,967 | +0.93(+1.50%) |
Mar 30, 2015 | 61.70 | 62.27 | 61.59 | 62.00 | 4,722 | +0.80(+1.31%) |
Mar 27, 2015 | 61.21 | 61.69 | 60.70 | 61.20 | 6,837 | +0.09(+0.15%) |
Mar 26, 2015 | 60.07 | 61.55 | 60.07 | 61.11 | 23,903 | +0.82(+1.36%) |
Mar 25, 2015 | 60.25 | 60.51 | 59.91 | 60.29 | 10,448 | -0.37(-0.61%) |
Mar 24, 2015 | 60.51 | 61.17 | 60.49 | 60.66 | 11,444 | +0.28(+0.46%) |
Mar 23, 2015 | 60.73 | 61.37 | 60.29 | 60.38 | 53,092 | -1.80(-2.89%) |
Mar 20, 2015 | 62.11 | 62.98 | 61.40 | 62.18 | 28,659 | -1.82(-2.84%) |
Mar 19, 2015 | 63.50 | 64.50 | 63.50 | 64.00 | 23,777 | +2.00(+3.23%) |
Mar 18, 2015 | 65.14 | 65.14 | 61.44 | 62.00 | 72,386 | -3.17(-4.86%) |
Mar 17, 2015 | 64.76 | 65.19 | 64.39 | 65.17 | 17,197 | -0.20(-0.31%) |
Mar 16, 2015 | 65.55 | 65.55 | 64.42 | 65.37 | 62,245 | -1.12(-1.68%) |
Mar 13, 2015 | 65.49 | 66.84 | 65.49 | 66.49 | 47,474 | +1.90(+2.95%) |
Mar 12, 2015 | 64.99 | 65.14 | 64.31 | 64.59 | 25,990 | -1.12(-1.71%) |
Mar 11, 2015 | 65.11 | 66.01 | 64.82 | 65.71 | 65,424 | +1.94(+3.04%) |
Mar 10, 2015 | 63.15 | 63.89 | 62.69 | 63.77 | 45,819 | +1.81(+2.92%) |
Mar 09, 2015 | 61.92 | 62.10 | 61.61 | 61.96 | 40,413 | +0.27(+0.44%) |
Mar 06, 2015 | 61.27 | 61.99 | 61.27 | 61.69 | 33,096 | +1.60(+2.67%) |
Mar 05, 2015 | 59.99 | 60.36 | 59.55 | 60.09 | 32,538 | +0.79(+1.33%) |
Mar 04, 2015 | 58.53 | 59.50 | 58.21 | 59.30 | 19,633 | +1.09(+1.88%) |
Mar 03, 2015 | 58.00 | 58.21 | 58.00 | 58.21 | 3,837 | +0.19(+0.32%) |
Mar 02, 2015 | 58.08 | 58.18 | 57.80 | 58.02 | 6,486 | -0.16(-0.28%) |
Feb 27, 2015 | 58.09 | 58.24 | 57.61 | 58.18 | 8,894 | +0.09(+0.15%) |
Feb 26, 2015 | 56.99 | 58.09 | 56.99 | 58.09 | 19,775 | +1.83(+3.25%) |
Feb 25, 2015 | 56.40 | 56.57 | 56.17 | 56.26 | 12,349 | -0.19(-0.34%) |
Feb 24, 2015 | 56.70 | 56.70 | 56.39 | 56.45 | 3,636 | -0.22(-0.39%) |
Feb 23, 2015 | 56.48 | 56.67 | 56.20 | 56.67 | 13,589 | +0.47(+0.84%) |
Feb 20, 2015 | 57.05 | 57.21 | 55.83 | 56.20 | 7,467 | -0.10(-0.18%) |
Feb 19, 2015 | 56.01 | 56.37 | 56.01 | 56.30 | 1,013 | +0.50(+0.90%) |
Feb 18, 2015 | 56.18 | 56.55 | 55.80 | 55.80 | 15,273 | +0.02(+0.04%) |
Feb 17, 2015 | 55.57 | 56.48 | 55.57 | 55.78 | 18,337 | -0.14(-0.25%) |
Feb 13, 2015 | 55.78 | 55.92 | 55.92 | 55.92 | 24,200 | -0.18(-0.32%) |
Feb 12, 2015 | 56.64 | 56.64 | 55.56 | 56.10 | 9,485 | -1.12(-1.96%) |
Feb 11, 2015 | 56.71 | 57.22 | 56.71 | 57.22 | 4,881 | +0.52(+0.92%) |
Feb 10, 2015 | 56.68 | 57.13 | 56.60 | 56.70 | 9,151 | +0.17(+0.30%) |
Feb 09, 2015 | 57.00 | 57.02 | 56.51 | 56.53 | 10,179 | -0.33(-0.58%) |
Feb 06, 2015 | 56.44 | 57.00 | 56.35 | 56.86 | 33,738 | +1.76(+3.19%) |
Feb 05, 2015 | 56.03 | 56.03 | 54.97 | 55.10 | 17,330 | -0.81(-1.45%) |
Feb 04, 2015 | 55.49 | 56.02 | 55.49 | 55.91 | 14,705 | +0.89(+1.62%) |
Feb 03, 2015 | 55.54 | 56.08 | 54.64 | 55.02 | 33,628 | -1.49(-2.64%) |