Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 59.03 | 59.46 | 58.64 | 58.69 | 117,991 | -0.63(-1.06%) |
Apr 29, 2015 | 60.28 | 60.28 | 58.83 | 59.32 | 205,131 | -0.85(-1.42%) |
Apr 28, 2015 | 60.00 | 60.32 | 59.25 | 60.17 | 236,605 | +1.02(+1.72%) |
Apr 27, 2015 | 59.24 | 59.32 | 58.70 | 59.15 | 220,331 | +0.50(+0.85%) |
Apr 24, 2015 | 59.36 | 59.77 | 58.42 | 58.65 | 102,851 | -0.63(-1.06%) |
Apr 23, 2015 | 59.33 | 59.75 | 58.97 | 59.28 | 146,563 | -0.09(-0.15%) |
Apr 22, 2015 | 58.20 | 59.71 | 58.20 | 59.37 | 251,091 | +1.34(+2.32%) |
Apr 21, 2015 | 57.47 | 58.12 | 57.47 | 58.02 | 243,562 | +0.39(+0.68%) |
Apr 20, 2015 | 57.49 | 57.86 | 57.43 | 57.63 | 201,331 | +0.26(+0.46%) |
Apr 17, 2015 | 57.60 | 57.81 | 57.02 | 57.37 | 167,682 | -0.49(-0.85%) |
Apr 16, 2015 | 57.66 | 58.02 | 57.53 | 57.86 | 124,587 | +0.12(+0.20%) |
Apr 15, 2015 | 57.76 | 58.05 | 57.61 | 57.74 | 165,803 | +0.03(+0.05%) |
Apr 14, 2015 | 57.87 | 57.99 | 57.54 | 57.71 | 102,384 | +0.07(+0.12%) |
Apr 13, 2015 | 57.73 | 58.03 | 57.44 | 57.64 | 165,335 | -0.20(-0.34%) |
Apr 10, 2015 | 58.13 | 58.51 | 57.49 | 57.84 | 183,466 | -0.50(-0.86%) |
Apr 09, 2015 | 58.20 | 58.51 | 57.91 | 58.34 | 178,443 | -0.01(-0.02%) |
Apr 08, 2015 | 58.12 | 58.78 | 58.08 | 58.35 | 298,292 | +0.09(+0.15%) |
Apr 07, 2015 | 58.36 | 58.98 | 58.14 | 58.26 | 134,618 | -0.07(-0.12%) |
Apr 06, 2015 | 58.54 | 58.85 | 58.25 | 58.33 | 255,177 | +0.01(+0.02%) |
Apr 02, 2015 | 59.23 | 58.32 | 58.32 | 58.32 | 207,930 | -1.01(-1.70%) |
Apr 01, 2015 | 60.44 | 60.51 | 58.76 | 59.33 | 173,760 | -0.42(-0.71%) |
Mar 31, 2015 | 59.92 | 60.72 | 59.46 | 59.75 | 203,349 | +0.24(+0.40%) |
Mar 30, 2015 | 58.35 | 59.64 | 58.26 | 59.51 | 363,717 | +1.85(+3.21%) |
Mar 27, 2015 | 57.22 | 58.17 | 57.22 | 57.66 | 155,489 | +0.16(+0.27%) |
Mar 26, 2015 | 58.38 | 58.40 | 57.35 | 57.50 | 153,646 | -0.83(-1.43%) |
Mar 25, 2015 | 58.84 | 58.84 | 58.25 | 58.34 | 249,121 | +0.16(+0.27%) |
Mar 24, 2015 | 58.81 | 58.84 | 56.87 | 58.18 | 469,290 | -0.46(-0.79%) |
Mar 23, 2015 | 58.84 | 58.88 | 58.35 | 58.64 | 382,967 | +0.00(+0.00%) |
Mar 20, 2015 | 59.52 | 59.87 | 58.44 | 58.64 | 325,666 | -0.93(-1.56%) |
Mar 19, 2015 | 59.58 | 60.01 | 59.34 | 59.57 | 424,169 | +0.01(+0.02%) |
Mar 18, 2015 | 58.85 | 59.83 | 58.62 | 59.56 | 136,022 | +0.72(+1.22%) |
Mar 17, 2015 | 58.10 | 59.22 | 58.10 | 58.85 | 115,953 | +0.50(+0.86%) |
Mar 16, 2015 | 58.38 | 58.71 | 58.15 | 58.35 | 138,392 | -0.39(-0.67%) |
Mar 13, 2015 | 59.08 | 59.33 | 58.68 | 58.74 | 133,128 | -0.47(-0.79%) |
Mar 12, 2015 | 58.47 | 59.33 | 58.47 | 59.21 | 128,457 | +0.61(+1.04%) |
Mar 11, 2015 | 58.48 | 58.84 | 58.03 | 58.60 | 147,213 | +0.28(+0.49%) |
Mar 10, 2015 | 58.68 | 58.84 | 58.03 | 58.32 | 203,862 | -0.95(-1.60%) |
Mar 09, 2015 | 58.67 | 59.33 | 58.65 | 59.27 | 332,635 | +1.34(+2.32%) |
Mar 06, 2015 | 57.04 | 58.01 | 56.99 | 57.93 | 191,900 | +0.35(+0.61%) |
Mar 05, 2015 | 57.51 | 58.18 | 57.28 | 57.57 | 46,351 | -0.15(-0.25%) |
Mar 04, 2015 | 57.48 | 57.77 | 57.00 | 57.72 | 101,567 | +0.05(+0.09%) |
Mar 03, 2015 | 57.93 | 57.93 | 57.36 | 57.67 | 115,672 | -0.39(-0.68%) |
Mar 02, 2015 | 58.30 | 58.67 | 57.91 | 58.06 | 224,004 | +0.82(+1.44%) |
Feb 27, 2015 | 57.39 | 57.85 | 57.03 | 57.24 | 95,226 | +0.01(+0.02%) |
Feb 26, 2015 | 57.46 | 57.47 | 56.92 | 57.23 | 112,667 | -0.21(-0.36%) |
Feb 25, 2015 | 57.17 | 58.48 | 57.14 | 57.43 | 252,924 | +0.36(+0.64%) |
Feb 24, 2015 | 56.84 | 57.10 | 56.36 | 57.07 | 193,780 | +0.12(+0.21%) |
Feb 23, 2015 | 57.38 | 57.38 | 56.71 | 56.95 | 109,861 | -0.78(-1.36%) |
Feb 20, 2015 | 56.70 | 57.85 | 56.55 | 57.74 | 172,855 | +1.00(+1.76%) |
Feb 19, 2015 | 55.94 | 57.05 | 55.74 | 56.74 | 234,138 | +1.17(+2.10%) |
Feb 18, 2015 | 54.18 | 55.89 | 54.04 | 55.57 | 211,005 | +1.67(+3.09%) |
Feb 17, 2015 | 53.77 | 54.05 | 53.00 | 53.90 | 256,031 | +0.67(+1.25%) |
Feb 13, 2015 | 53.06 | 53.24 | 53.24 | 53.24 | 141,747 | +0.02(+0.04%) |
Feb 12, 2015 | 52.72 | 53.50 | 52.72 | 53.22 | 282,555 | +0.36(+0.68%) |
Feb 11, 2015 | 53.12 | 53.46 | 52.32 | 52.86 | 217,291 | -1.41(-2.59%) |
Feb 10, 2015 | 53.54 | 54.46 | 53.54 | 54.26 | 161,765 | +1.08(+2.02%) |
Feb 09, 2015 | 53.25 | 53.41 | 52.47 | 53.19 | 277,551 | +0.59(+1.12%) |
Feb 06, 2015 | 54.32 | 54.32 | 51.84 | 52.60 | 222,512 | +0.80(+1.55%) |
Feb 05, 2015 | 52.26 | 52.31 | 51.12 | 51.80 | 406,570 | +2.16(+4.35%) |
Feb 04, 2015 | 48.58 | 50.13 | 48.42 | 49.64 | 424,016 | +1.23(+2.54%) |
Feb 03, 2015 | 48.16 | 48.88 | 47.98 | 48.41 | 164,489 | +0.37(+0.77%) |