Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 52.01 | 52.36 | 50.89 | 51.17 | 656,708 | -0.94(-1.80%) |
Apr 29, 2015 | 52.39 | 52.67 | 51.66 | 52.11 | 680,706 | -0.82(-1.55%) |
Apr 28, 2015 | 53.30 | 53.36 | 52.71 | 52.93 | 342,724 | -0.53(-1.00%) |
Apr 27, 2015 | 53.49 | 53.99 | 53.26 | 53.46 | 477,780 | -0.01(-0.01%) |
Apr 24, 2015 | 53.29 | 53.78 | 52.96 | 53.47 | 389,794 | +0.28(+0.53%) |
Apr 23, 2015 | 53.36 | 53.62 | 53.07 | 53.19 | 521,499 | -0.15(-0.28%) |
Apr 22, 2015 | 53.36 | 53.70 | 53.06 | 53.34 | 355,023 | -0.01(-0.01%) |
Apr 21, 2015 | 53.17 | 53.35 | 52.78 | 53.35 | 421,781 | +0.50(+0.95%) |
Apr 20, 2015 | 52.77 | 53.10 | 52.55 | 52.84 | 337,581 | +0.15(+0.29%) |
Apr 17, 2015 | 52.78 | 52.97 | 52.08 | 52.69 | 367,080 | -0.27(-0.50%) |
Apr 16, 2015 | 52.64 | 53.23 | 52.53 | 52.96 | 437,425 | +0.10(+0.19%) |
Apr 15, 2015 | 53.62 | 53.90 | 52.84 | 52.86 | 420,631 | -0.63(-1.19%) |
Apr 14, 2015 | 53.77 | 54.27 | 53.41 | 53.49 | 507,998 | -0.03(-0.05%) |
Apr 13, 2015 | 53.91 | 54.21 | 53.51 | 53.52 | 507,579 | -0.58(-1.08%) |
Apr 10, 2015 | 54.33 | 54.78 | 53.79 | 54.11 | 293,221 | +0.12(+0.23%) |
Apr 09, 2015 | 54.93 | 54.93 | 53.77 | 53.98 | 389,897 | -1.08(-1.96%) |
Apr 08, 2015 | 54.68 | 55.17 | 54.68 | 55.06 | 434,694 | +0.35(+0.63%) |
Apr 07, 2015 | 56.02 | 56.05 | 54.56 | 54.72 | 964,424 | -1.45(-2.58%) |
Apr 06, 2015 | 55.31 | 56.20 | 55.21 | 56.17 | 532,091 | +0.91(+1.64%) |
Apr 02, 2015 | 54.65 | 55.26 | 55.26 | 55.26 | 336,971 | +0.56(+1.01%) |
Apr 01, 2015 | 54.91 | 55.13 | 54.29 | 54.70 | 427,530 | -0.20(-0.37%) |
Mar 31, 2015 | 55.06 | 55.36 | 54.54 | 54.91 | 755,434 | -0.50(-0.90%) |
Mar 30, 2015 | 54.60 | 55.45 | 54.45 | 55.40 | 843,364 | +0.99(+1.83%) |
Mar 27, 2015 | 54.57 | 54.90 | 54.11 | 54.41 | 517,534 | -0.07(-0.13%) |
Mar 26, 2015 | 54.52 | 55.04 | 54.19 | 54.48 | 559,424 | -0.16(-0.30%) |
Mar 25, 2015 | 55.97 | 56.13 | 54.48 | 54.65 | 616,137 | -1.24(-2.22%) |
Mar 24, 2015 | 56.22 | 56.57 | 55.79 | 55.89 | 559,324 | -0.46(-0.81%) |
Mar 23, 2015 | 56.55 | 57.11 | 56.18 | 56.35 | 548,526 | -0.24(-0.42%) |
Mar 20, 2015 | 54.85 | 56.65 | 54.76 | 56.58 | 1,869,619 | +1.85(+3.38%) |
Mar 19, 2015 | 54.72 | 55.24 | 54.19 | 54.73 | 840,138 | -0.23(-0.42%) |
Mar 18, 2015 | 53.61 | 55.06 | 53.19 | 54.96 | 653,398 | +1.28(+2.38%) |
Mar 17, 2015 | 53.44 | 53.80 | 53.12 | 53.68 | 452,610 | +0.19(+0.36%) |
Mar 16, 2015 | 53.22 | 53.99 | 53.05 | 53.49 | 919,004 | +0.45(+0.85%) |
Mar 13, 2015 | 52.95 | 53.17 | 52.50 | 53.04 | 339,012 | +0.04(+0.08%) |
Mar 12, 2015 | 52.31 | 53.06 | 52.31 | 53.00 | 828,328 | +0.83(+1.58%) |
Mar 11, 2015 | 52.28 | 52.39 | 51.74 | 52.17 | 681,863 | -0.09(-0.18%) |
Mar 10, 2015 | 52.08 | 52.57 | 51.96 | 52.26 | 499,513 | +0.04(+0.07%) |
Mar 09, 2015 | 52.06 | 52.41 | 52.01 | 52.23 | 548,091 | +0.63(+1.22%) |
Mar 06, 2015 | 52.83 | 52.83 | 51.42 | 51.60 | 704,200 | -2.06(-3.84%) |
Mar 05, 2015 | 53.67 | 54.35 | 53.64 | 53.66 | 607,006 | +0.23(+0.43%) |
Mar 04, 2015 | 53.75 | 53.92 | 53.15 | 53.43 | 471,017 | -0.50(-0.92%) |
Mar 03, 2015 | 53.77 | 54.16 | 53.37 | 53.92 | 481,570 | -0.09(-0.16%) |
Mar 02, 2015 | 53.06 | 54.23 | 53.06 | 54.01 | 667,586 | +0.93(+1.76%) |
Feb 27, 2015 | 53.43 | 53.50 | 52.87 | 53.07 | 722,895 | -0.16(-0.30%) |
Feb 26, 2015 | 53.71 | 53.92 | 53.17 | 53.23 | 403,500 | -0.55(-1.03%) |
Feb 25, 2015 | 53.67 | 54.25 | 53.34 | 53.78 | 650,406 | +0.11(+0.21%) |
Feb 24, 2015 | 54.76 | 55.12 | 53.59 | 53.67 | 1,029,950 | -1.41(-2.57%) |
Feb 23, 2015 | 54.93 | 55.43 | 54.72 | 55.08 | 599,651 | +0.14(+0.25%) |
Feb 20, 2015 | 54.10 | 55.02 | 54.06 | 54.95 | 661,263 | +0.65(+1.19%) |
Feb 19, 2015 | 55.12 | 55.18 | 54.09 | 54.30 | 775,002 | -1.05(-1.89%) |
Feb 18, 2015 | 54.80 | 55.38 | 54.39 | 55.35 | 1,603,398 | +0.57(+1.03%) |
Feb 17, 2015 | 54.55 | 55.18 | 54.35 | 54.78 | 872,147 | +0.09(+0.17%) |
Feb 13, 2015 | 55.35 | 54.69 | 54.69 | 54.69 | 984,376 | -0.67(-1.22%) |
Feb 12, 2015 | 53.73 | 55.57 | 53.46 | 55.36 | 1,353,318 | +1.73(+3.22%) |
Feb 11, 2015 | 53.85 | 53.91 | 53.16 | 53.63 | 520,171 | -0.14(-0.27%) |
Feb 10, 2015 | 53.62 | 53.78 | 52.87 | 53.78 | 421,074 | +0.43(+0.81%) |
Feb 09, 2015 | 53.35 | 53.70 | 53.14 | 53.35 | 344,059 | -0.09(-0.17%) |
Feb 06, 2015 | 54.13 | 54.14 | 53.17 | 53.44 | 536,646 | -1.20(-2.19%) |
Feb 05, 2015 | 53.71 | 54.67 | 53.49 | 54.64 | 554,243 | +1.07(+2.00%) |
Feb 04, 2015 | 53.75 | 53.96 | 53.20 | 53.57 | 594,196 | -0.27(-0.51%) |
Feb 03, 2015 | 53.60 | 53.86 | 52.91 | 53.84 | 667,518 | +0.53(+1.00%) |