Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 55.30 | 55.33 | 54.75 | 54.94 | 119,485 | -0.81(-1.45%) |
Apr 29, 2015 | 56.14 | 56.18 | 55.54 | 55.75 | 122,511 | -0.47(-0.84%) |
Apr 28, 2015 | 55.83 | 56.25 | 55.51 | 56.22 | 112,981 | +0.83(+1.50%) |
Apr 27, 2015 | 55.40 | 55.71 | 55.31 | 55.39 | 107,449 | -0.28(-0.51%) |
Apr 24, 2015 | 55.56 | 55.87 | 55.44 | 55.67 | 93,061 | +0.64(+1.17%) |
Apr 23, 2015 | 54.68 | 55.05 | 54.65 | 55.03 | 105,513 | +0.46(+0.85%) |
Apr 22, 2015 | 54.48 | 54.62 | 54.21 | 54.56 | 194,687 | +0.86(+1.61%) |
Apr 21, 2015 | 53.64 | 53.89 | 53.56 | 53.70 | 93,279 | +0.57(+1.08%) |
Apr 20, 2015 | 53.15 | 53.27 | 53.05 | 53.12 | 63,042 | +0.18(+0.34%) |
Apr 17, 2015 | 53.20 | 53.20 | 52.79 | 52.94 | 111,869 | -0.24(-0.46%) |
Apr 16, 2015 | 53.46 | 53.53 | 52.94 | 53.19 | 67,189 | -0.10(-0.19%) |
Apr 15, 2015 | 53.15 | 53.40 | 52.86 | 53.29 | 223,322 | +0.24(+0.44%) |
Apr 14, 2015 | 53.09 | 53.17 | 52.92 | 53.05 | 107,104 | +0.59(+1.12%) |
Apr 13, 2015 | 52.41 | 52.74 | 52.41 | 52.46 | 90,410 | +0.17(+0.33%) |
Apr 10, 2015 | 52.02 | 52.52 | 52.00 | 52.29 | 90,106 | -0.30(-0.57%) |
Apr 09, 2015 | 52.94 | 52.99 | 52.45 | 52.59 | 110,567 | +0.40(+0.77%) |
Apr 08, 2015 | 52.66 | 52.78 | 52.00 | 52.19 | 255,972 | +0.12(+0.23%) |
Apr 07, 2015 | 52.15 | 52.42 | 52.06 | 52.07 | 162,597 | -0.17(-0.32%) |
Apr 06, 2015 | 52.20 | 52.68 | 52.10 | 52.24 | 101,551 | +0.36(+0.70%) |
Apr 02, 2015 | 51.47 | 51.87 | 51.87 | 51.87 | 691,927 | +0.26(+0.50%) |
Apr 01, 2015 | 51.36 | 51.67 | 51.24 | 51.61 | 185,853 | +0.38(+0.74%) |
Mar 31, 2015 | 50.92 | 51.47 | 50.82 | 51.24 | 253,423 | -1.10(-2.10%) |
Mar 30, 2015 | 52.39 | 52.56 | 52.08 | 52.34 | 189,382 | -0.87(-1.64%) |
Mar 27, 2015 | 53.63 | 53.67 | 53.08 | 53.21 | 133,848 | -0.74(-1.37%) |
Mar 26, 2015 | 54.02 | 54.09 | 53.49 | 53.95 | 134,821 | -0.84(-1.54%) |
Mar 25, 2015 | 54.98 | 55.18 | 54.74 | 54.79 | 202,490 | +0.57(+1.04%) |
Mar 24, 2015 | 54.63 | 54.81 | 54.22 | 54.22 | 88,499 | -0.40(-0.73%) |
Mar 23, 2015 | 54.63 | 54.77 | 54.28 | 54.63 | 112,771 | +0.01(+0.01%) |
Mar 20, 2015 | 54.26 | 54.90 | 54.15 | 54.62 | 522,907 | +0.91(+1.70%) |
Mar 19, 2015 | 53.64 | 53.79 | 53.28 | 53.71 | 163,264 | -0.42(-0.77%) |
Mar 18, 2015 | 52.31 | 54.33 | 52.27 | 54.12 | 200,905 | +1.40(+2.65%) |
Mar 17, 2015 | 51.91 | 52.75 | 51.91 | 52.72 | 157,906 | -0.17(-0.33%) |
Mar 16, 2015 | 52.26 | 52.92 | 52.24 | 52.90 | 232,691 | +0.29(+0.55%) |
Mar 13, 2015 | 52.47 | 52.64 | 52.10 | 52.61 | 108,081 | -0.04(-0.07%) |
Mar 12, 2015 | 52.61 | 52.72 | 52.32 | 52.64 | 127,661 | +0.28(+0.54%) |
Mar 11, 2015 | 52.68 | 52.75 | 52.27 | 52.36 | 117,932 | -0.28(-0.52%) |
Mar 10, 2015 | 53.23 | 53.27 | 52.50 | 52.64 | 131,552 | -1.31(-2.42%) |
Mar 09, 2015 | 53.99 | 54.11 | 53.71 | 53.94 | 131,140 | -0.24(-0.45%) |
Mar 06, 2015 | 54.51 | 54.55 | 54.07 | 54.19 | 113,252 | -0.96(-1.74%) |
Mar 05, 2015 | 55.43 | 55.45 | 55.08 | 55.14 | 109,884 | +0.08(+0.14%) |
Mar 04, 2015 | 54.95 | 55.16 | 54.69 | 55.07 | 170,360 | +0.46(+0.84%) |
Mar 03, 2015 | 54.77 | 54.94 | 54.61 | 54.61 | 350,752 | -0.57(-1.03%) |
Mar 02, 2015 | 55.17 | 55.28 | 54.89 | 55.18 | 133,290 | +0.18(+0.33%) |
Feb 27, 2015 | 54.92 | 55.42 | 54.85 | 55.00 | 221,875 | +0.38(+0.69%) |
Feb 26, 2015 | 54.40 | 54.76 | 54.34 | 54.62 | 237,692 | +0.62(+1.15%) |
Feb 25, 2015 | 54.16 | 54.25 | 53.86 | 54.00 | 181,414 | -0.09(-0.16%) |
Feb 24, 2015 | 54.06 | 54.33 | 53.85 | 54.08 | 152,792 | +0.36(+0.67%) |
Feb 23, 2015 | 53.80 | 53.84 | 53.49 | 53.72 | 100,417 | +0.10(+0.19%) |
Feb 20, 2015 | 53.08 | 53.78 | 53.04 | 53.62 | 125,813 | +0.71(+1.34%) |
Feb 19, 2015 | 52.91 | 53.08 | 52.82 | 52.91 | 100,595 | -0.15(-0.28%) |
Feb 18, 2015 | 53.10 | 53.18 | 52.75 | 53.06 | 151,518 | -0.34(-0.63%) |
Feb 17, 2015 | 53.24 | 53.61 | 53.12 | 53.40 | 174,749 | +0.17(+0.31%) |
Feb 13, 2015 | 53.35 | 53.23 | 53.23 | 53.23 | 2,042,965 | -1.46(-2.67%) |
Feb 12, 2015 | 55.12 | 55.20 | 54.34 | 54.70 | 195,511 | -0.40(-0.73%) |
Feb 11, 2015 | 54.85 | 55.26 | 54.69 | 55.10 | 386,611 | +0.90(+1.65%) |
Feb 10, 2015 | 52.57 | 54.28 | 52.55 | 54.20 | 652,085 | +2.19(+4.20%) |
Feb 09, 2015 | 52.04 | 52.41 | 52.00 | 52.02 | 273,215 | -0.79(-1.49%) |
Feb 06, 2015 | 53.12 | 53.37 | 52.73 | 52.80 | 217,141 | -0.57(-1.08%) |
Feb 05, 2015 | 53.56 | 53.59 | 52.90 | 53.38 | 417,924 | +3.05(+6.06%) |
Feb 04, 2015 | 50.36 | 50.71 | 50.30 | 50.33 | 193,665 | -0.20(-0.40%) |
Feb 03, 2015 | 49.89 | 50.58 | 49.87 | 50.53 | 226,305 | +1.60(+3.26%) |