Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 54.59 | 55.85 | 54.12 | 55.12 | 1,875,770 | +0.51(+0.94%) |
Apr 29, 2015 | 53.72 | 55.16 | 52.55 | 54.60 | 1,048,095 | +1.17(+2.19%) |
Apr 28, 2015 | 52.23 | 53.57 | 52.23 | 53.43 | 766,675 | +0.94(+1.80%) |
Apr 27, 2015 | 52.96 | 53.53 | 52.22 | 52.49 | 647,740 | -0.48(-0.90%) |
Apr 24, 2015 | 53.67 | 53.78 | 52.83 | 52.96 | 450,670 | -0.73(-1.35%) |
Apr 23, 2015 | 53.57 | 53.97 | 53.11 | 53.69 | 432,430 | +0.05(+0.08%) |
Apr 22, 2015 | 53.16 | 53.70 | 52.44 | 53.64 | 457,890 | +0.46(+0.87%) |
Apr 21, 2015 | 53.46 | 53.60 | 52.89 | 53.18 | 431,638 | -0.17(-0.31%) |
Apr 20, 2015 | 53.07 | 53.61 | 52.79 | 53.35 | 505,206 | +0.54(+1.03%) |
Apr 17, 2015 | 53.12 | 53.33 | 52.37 | 52.81 | 368,257 | -0.60(-1.13%) |
Apr 16, 2015 | 53.64 | 53.67 | 52.68 | 53.41 | 398,428 | -0.33(-0.60%) |
Apr 15, 2015 | 52.23 | 54.41 | 52.23 | 53.73 | 862,792 | +1.50(+2.86%) |
Apr 14, 2015 | 52.37 | 52.39 | 51.78 | 52.24 | 298,034 | -0.20(-0.39%) |
Apr 13, 2015 | 51.85 | 52.62 | 51.78 | 52.44 | 342,959 | +0.56(+1.08%) |
Apr 10, 2015 | 52.42 | 52.49 | 51.54 | 51.88 | 457,967 | -0.50(-0.95%) |
Apr 09, 2015 | 51.80 | 52.41 | 51.60 | 52.38 | 550,096 | +0.45(+0.87%) |
Apr 08, 2015 | 52.19 | 52.39 | 51.61 | 51.93 | 440,553 | -0.15(-0.29%) |
Apr 07, 2015 | 52.37 | 52.74 | 51.96 | 52.08 | 507,232 | -0.20(-0.38%) |
Apr 06, 2015 | 51.49 | 52.55 | 51.01 | 52.28 | 575,460 | +0.35(+0.67%) |
Apr 02, 2015 | 51.84 | 51.93 | 51.93 | 51.93 | 446,101 | +0.11(+0.20%) |
Apr 01, 2015 | 52.17 | 52.25 | 51.45 | 51.82 | 727,135 | -0.38(-0.72%) |
Mar 31, 2015 | 52.26 | 52.47 | 52.00 | 52.20 | 868,083 | -0.44(-0.83%) |
Mar 30, 2015 | 52.30 | 53.15 | 52.13 | 52.64 | 556,334 | +0.66(+1.28%) |
Mar 27, 2015 | 52.10 | 52.25 | 51.57 | 51.97 | 503,171 | -0.33(-0.64%) |
Mar 26, 2015 | 51.75 | 52.44 | 51.26 | 52.31 | 614,477 | +0.51(+0.99%) |
Mar 25, 2015 | 52.51 | 52.69 | 51.74 | 51.79 | 733,699 | -0.72(-1.37%) |
Mar 24, 2015 | 52.71 | 52.81 | 52.12 | 52.51 | 574,338 | -0.11(-0.22%) |
Mar 23, 2015 | 52.81 | 53.10 | 52.35 | 52.62 | 569,839 | -0.19(-0.36%) |
Mar 20, 2015 | 52.40 | 52.96 | 52.07 | 52.81 | 1,545,783 | +0.82(+1.57%) |
Mar 19, 2015 | 52.95 | 53.24 | 51.48 | 52.00 | 808,432 | -1.21(-2.27%) |
Mar 18, 2015 | 52.80 | 53.67 | 52.45 | 53.21 | 1,151,674 | +0.21(+0.40%) |
Mar 17, 2015 | 52.19 | 53.01 | 52.15 | 52.99 | 683,542 | +0.36(+0.67%) |
Mar 16, 2015 | 52.62 | 52.83 | 52.06 | 52.64 | 796,790 | +0.15(+0.29%) |
Mar 13, 2015 | 53.12 | 53.12 | 51.75 | 52.49 | 897,617 | -0.92(-1.73%) |
Mar 12, 2015 | 53.16 | 53.90 | 52.69 | 53.41 | 876,515 | +0.83(+1.58%) |
Mar 11, 2015 | 51.41 | 52.64 | 51.38 | 52.58 | 748,233 | +1.16(+2.26%) |
Mar 10, 2015 | 52.00 | 52.11 | 51.24 | 51.41 | 718,057 | -1.19(-2.27%) |
Mar 09, 2015 | 52.30 | 52.78 | 51.94 | 52.61 | 532,874 | +0.29(+0.55%) |
Mar 06, 2015 | 51.49 | 53.23 | 51.49 | 52.32 | 599,965 | +0.72(+1.39%) |
Mar 05, 2015 | 51.19 | 51.68 | 50.63 | 51.60 | 517,132 | +0.40(+0.78%) |
Mar 04, 2015 | 51.29 | 51.38 | 50.81 | 51.20 | 595,160 | -0.18(-0.35%) |
Mar 03, 2015 | 51.30 | 51.62 | 51.04 | 51.38 | 473,043 | -0.01(-0.01%) |
Mar 02, 2015 | 51.23 | 51.66 | 50.93 | 51.39 | 884,942 | +0.16(+0.31%) |
Feb 27, 2015 | 51.62 | 51.85 | 51.22 | 51.23 | 436,969 | -0.48(-0.92%) |
Feb 26, 2015 | 51.83 | 52.01 | 51.45 | 51.71 | 447,418 | -0.12(-0.23%) |
Feb 25, 2015 | 51.74 | 52.01 | 51.51 | 51.83 | 422,989 | +0.03(+0.06%) |
Feb 24, 2015 | 51.69 | 52.04 | 51.34 | 51.80 | 653,554 | +0.42(+0.82%) |
Feb 23, 2015 | 51.14 | 51.49 | 50.89 | 51.38 | 539,430 | -0.04(-0.07%) |
Feb 20, 2015 | 50.84 | 51.48 | 50.26 | 51.42 | 652,811 | +0.44(+0.87%) |
Feb 19, 2015 | 51.13 | 51.25 | 49.78 | 50.98 | 1,023,366 | -0.67(-1.29%) |
Feb 18, 2015 | 52.26 | 52.48 | 51.43 | 51.64 | 948,515 | -0.84(-1.60%) |
Feb 17, 2015 | 51.90 | 52.52 | 51.46 | 52.48 | 717,861 | +0.59(+1.13%) |
Feb 13, 2015 | 51.04 | 51.90 | 51.90 | 51.90 | 971,633 | +0.87(+1.71%) |
Feb 12, 2015 | 50.65 | 51.11 | 50.43 | 51.03 | 866,598 | +0.77(+1.54%) |
Feb 11, 2015 | 51.02 | 51.22 | 49.87 | 50.26 | 1,093,909 | -0.92(-1.80%) |
Feb 10, 2015 | 51.80 | 51.98 | 50.86 | 51.18 | 918,027 | -0.35(-0.68%) |
Feb 09, 2015 | 51.44 | 52.04 | 51.22 | 51.53 | 1,001,498 | -0.23(-0.43%) |
Feb 06, 2015 | 51.88 | 52.71 | 51.62 | 51.76 | 902,606 | +0.34(+0.67%) |
Feb 05, 2015 | 49.99 | 51.56 | 49.87 | 51.41 | 1,318,733 | +1.79(+3.61%) |
Feb 04, 2015 | 50.37 | 50.50 | 49.54 | 49.62 | 1,259,416 | -1.04(-2.04%) |
Feb 03, 2015 | 49.08 | 50.93 | 49.08 | 50.65 | 2,025,631 | +1.86(+3.81%) |