Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 59.78 | 60.55 | 58.72 | 58.74 | 290,388 | -1.46(-2.42%) |
Apr 29, 2015 | 60.89 | 61.03 | 59.81 | 60.20 | 260,114 | -0.86(-1.41%) |
Apr 28, 2015 | 60.93 | 61.63 | 60.93 | 61.06 | 226,346 | +0.03(+0.04%) |
Apr 27, 2015 | 61.16 | 62.04 | 60.61 | 61.03 | 277,463 | -0.15(-0.25%) |
Apr 24, 2015 | 63.62 | 65.62 | 61.05 | 61.19 | 388,164 | -2.21(-3.48%) |
Apr 23, 2015 | 63.15 | 65.68 | 62.01 | 63.40 | 679,901 | +1.34(+2.16%) |
Apr 22, 2015 | 62.17 | 62.17 | 61.10 | 62.06 | 212,058 | -0.11(-0.17%) |
Apr 21, 2015 | 62.57 | 62.87 | 62.13 | 62.17 | 182,631 | -0.22(-0.35%) |
Apr 20, 2015 | 62.04 | 63.06 | 61.98 | 62.38 | 277,511 | +0.75(+1.22%) |
Apr 17, 2015 | 62.20 | 62.84 | 61.42 | 61.63 | 366,965 | -1.00(-1.59%) |
Apr 16, 2015 | 62.66 | 63.03 | 62.46 | 62.63 | 183,795 | -0.06(-0.10%) |
Apr 15, 2015 | 62.46 | 63.07 | 62.21 | 62.69 | 326,740 | +0.43(+0.68%) |
Apr 14, 2015 | 62.01 | 62.30 | 61.24 | 62.27 | 164,982 | +0.26(+0.42%) |
Apr 13, 2015 | 62.46 | 62.88 | 61.88 | 62.00 | 129,205 | -0.39(-0.62%) |
Apr 10, 2015 | 62.24 | 62.72 | 62.05 | 62.39 | 115,896 | +0.30(+0.48%) |
Apr 09, 2015 | 62.39 | 62.52 | 61.56 | 62.09 | 297,671 | -0.28(-0.45%) |
Apr 08, 2015 | 62.00 | 62.65 | 61.93 | 62.37 | 210,884 | +0.48(+0.78%) |
Apr 07, 2015 | 61.27 | 62.34 | 61.26 | 61.89 | 305,900 | +0.51(+0.83%) |
Apr 06, 2015 | 61.55 | 62.32 | 61.31 | 61.39 | 341,035 | -0.62(-1.01%) |
Apr 02, 2015 | 62.61 | 62.01 | 62.01 | 62.01 | 293,169 | -0.43(-0.68%) |
Apr 01, 2015 | 62.93 | 63.57 | 61.88 | 62.44 | 267,664 | -0.72(-1.13%) |
Mar 31, 2015 | 63.41 | 63.69 | 62.99 | 63.15 | 218,241 | -0.41(-0.64%) |
Mar 30, 2015 | 62.91 | 63.77 | 62.38 | 63.56 | 178,216 | +0.97(+1.55%) |
Mar 27, 2015 | 61.45 | 63.23 | 61.24 | 62.59 | 244,231 | +1.15(+1.87%) |
Mar 26, 2015 | 62.10 | 62.10 | 61.21 | 61.44 | 356,521 | -0.73(-1.18%) |
Mar 25, 2015 | 63.37 | 63.37 | 62.15 | 62.17 | 186,164 | -1.04(-1.65%) |
Mar 24, 2015 | 63.56 | 64.27 | 62.52 | 63.22 | 399,103 | -0.51(-0.80%) |
Mar 23, 2015 | 63.62 | 63.86 | 63.36 | 63.72 | 126,559 | -0.04(-0.06%) |
Mar 20, 2015 | 63.66 | 63.95 | 63.54 | 63.76 | 302,818 | +0.59(+0.93%) |
Mar 19, 2015 | 63.28 | 63.81 | 63.06 | 63.17 | 202,672 | -0.46(-0.73%) |
Mar 18, 2015 | 63.11 | 63.76 | 62.62 | 63.63 | 262,927 | +0.53(+0.83%) |
Mar 17, 2015 | 63.24 | 63.28 | 62.94 | 63.11 | 209,054 | -0.05(-0.07%) |
Mar 16, 2015 | 63.22 | 63.46 | 62.65 | 63.15 | 232,131 | +0.39(+0.62%) |
Mar 13, 2015 | 62.89 | 62.94 | 62.41 | 62.76 | 218,576 | -0.04(-0.06%) |
Mar 12, 2015 | 62.14 | 62.85 | 61.89 | 62.80 | 178,871 | +1.08(+1.75%) |
Mar 11, 2015 | 61.20 | 61.78 | 60.74 | 61.72 | 247,161 | +0.78(+1.28%) |
Mar 10, 2015 | 60.89 | 61.87 | 60.87 | 60.94 | 198,123 | -0.51(-0.82%) |
Mar 09, 2015 | 61.25 | 61.84 | 60.80 | 61.45 | 148,369 | +0.40(+0.65%) |
Mar 06, 2015 | 60.98 | 61.69 | 60.69 | 61.05 | 210,364 | -0.47(-0.76%) |
Mar 05, 2015 | 61.99 | 62.42 | 61.42 | 61.52 | 172,737 | -0.32(-0.53%) |
Mar 04, 2015 | 62.23 | 62.59 | 61.69 | 61.85 | 245,012 | -0.74(-1.18%) |
Mar 03, 2015 | 62.85 | 63.05 | 62.03 | 62.59 | 316,363 | -0.38(-0.60%) |
Mar 02, 2015 | 62.13 | 63.29 | 61.95 | 62.97 | 207,624 | +0.55(+0.88%) |
Feb 27, 2015 | 62.79 | 63.07 | 62.33 | 62.42 | 132,925 | -0.61(-0.97%) |
Feb 26, 2015 | 62.61 | 63.11 | 61.87 | 63.03 | 132,865 | +0.42(+0.68%) |
Feb 25, 2015 | 62.17 | 62.96 | 61.99 | 62.61 | 146,029 | -0.11(-0.17%) |
Feb 24, 2015 | 62.67 | 63.14 | 62.42 | 62.71 | 163,297 | +0.05(+0.07%) |
Feb 23, 2015 | 62.83 | 63.25 | 62.18 | 62.67 | 189,628 | -0.43(-0.69%) |
Feb 20, 2015 | 62.98 | 63.21 | 62.38 | 63.10 | 239,139 | +0.09(+0.14%) |
Feb 19, 2015 | 62.86 | 63.18 | 62.63 | 63.01 | 160,920 | +0.02(+0.03%) |
Feb 18, 2015 | 62.59 | 63.00 | 61.96 | 62.99 | 179,310 | +0.29(+0.46%) |
Feb 17, 2015 | 63.47 | 63.79 | 61.84 | 62.70 | 320,924 | -0.54(-0.86%) |
Feb 13, 2015 | 62.98 | 63.25 | 63.25 | 63.25 | 399,399 | +0.26(+0.42%) |
Feb 12, 2015 | 59.25 | 63.72 | 57.65 | 62.98 | 630,243 | +4.63(+7.93%) |
Feb 11, 2015 | 58.09 | 58.71 | 57.52 | 58.36 | 200,114 | +0.00(+0.00%) |
Feb 10, 2015 | 57.67 | 58.44 | 56.98 | 58.36 | 188,024 | +1.15(+2.00%) |
Feb 09, 2015 | 57.80 | 58.14 | 56.28 | 57.21 | 137,617 | -0.91(-1.57%) |
Feb 06, 2015 | 58.63 | 58.63 | 57.76 | 58.12 | 214,215 | -0.46(-0.79%) |
Feb 05, 2015 | 58.08 | 58.76 | 57.99 | 58.58 | 247,286 | +0.82(+1.42%) |
Feb 04, 2015 | 57.56 | 57.98 | 57.27 | 57.76 | 180,900 | -0.05(-0.08%) |
Feb 03, 2015 | 57.01 | 58.19 | 57.01 | 57.80 | 274,511 | +1.03(+1.81%) |