Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 56.03 | 57.43 | 55.94 | 56.26 | 503,292 | -0.22(-0.39%) |
Apr 29, 2015 | 57.26 | 57.71 | 55.69 | 56.48 | 263,444 | -0.88(-1.54%) |
Apr 28, 2015 | 57.47 | 57.97 | 56.62 | 57.36 | 184,015 | +0.06(+0.11%) |
Apr 27, 2015 | 58.42 | 58.77 | 57.22 | 57.30 | 179,041 | -0.70(-1.20%) |
Apr 24, 2015 | 58.10 | 58.62 | 57.92 | 57.99 | 115,363 | -0.31(-0.53%) |
Apr 23, 2015 | 57.73 | 58.74 | 57.31 | 58.30 | 183,921 | +0.64(+1.11%) |
Apr 22, 2015 | 57.97 | 57.97 | 56.73 | 57.66 | 156,267 | -0.17(-0.29%) |
Apr 21, 2015 | 58.35 | 58.45 | 57.60 | 57.83 | 180,364 | -0.51(-0.87%) |
Apr 20, 2015 | 57.77 | 58.60 | 57.38 | 58.34 | 272,576 | +0.75(+1.30%) |
Apr 17, 2015 | 57.46 | 57.77 | 56.87 | 57.59 | 309,749 | -0.28(-0.48%) |
Apr 16, 2015 | 58.15 | 58.84 | 57.86 | 57.86 | 191,835 | -0.19(-0.34%) |
Apr 15, 2015 | 57.95 | 58.39 | 57.49 | 58.06 | 223,064 | +0.30(+0.51%) |
Apr 14, 2015 | 58.34 | 58.78 | 57.38 | 57.76 | 249,375 | -0.61(-1.05%) |
Apr 13, 2015 | 58.71 | 59.36 | 58.24 | 58.37 | 255,286 | -0.21(-0.36%) |
Apr 10, 2015 | 58.42 | 58.87 | 58.00 | 58.59 | 270,114 | +0.30(+0.51%) |
Apr 09, 2015 | 58.36 | 58.70 | 57.88 | 58.29 | 271,118 | -0.37(-0.62%) |
Apr 08, 2015 | 58.49 | 59.21 | 58.42 | 58.66 | 257,431 | -0.00(-0.01%) |
Apr 07, 2015 | 58.97 | 59.47 | 58.53 | 58.66 | 344,385 | -0.31(-0.52%) |
Apr 06, 2015 | 58.89 | 59.47 | 58.72 | 58.97 | 210,179 | -0.40(-0.67%) |
Apr 02, 2015 | 59.20 | 59.37 | 59.37 | 59.37 | 205,667 | +0.24(+0.41%) |
Apr 01, 2015 | 59.20 | 59.86 | 58.65 | 59.13 | 252,442 | -0.27(-0.45%) |
Mar 31, 2015 | 59.07 | 60.07 | 59.07 | 59.39 | 208,975 | +0.05(+0.08%) |
Mar 30, 2015 | 58.37 | 59.67 | 58.25 | 59.35 | 252,215 | +1.38(+2.38%) |
Mar 27, 2015 | 57.76 | 58.85 | 57.59 | 57.97 | 288,388 | +0.26(+0.45%) |
Mar 26, 2015 | 57.63 | 58.20 | 57.63 | 57.71 | 304,134 | -0.60(-1.03%) |
Mar 25, 2015 | 58.94 | 59.50 | 58.26 | 58.31 | 250,341 | -0.75(-1.27%) |
Mar 24, 2015 | 59.07 | 59.30 | 58.64 | 59.06 | 290,770 | -0.01(-0.02%) |
Mar 23, 2015 | 60.14 | 60.14 | 58.45 | 59.07 | 373,370 | -0.12(-0.20%) |
Mar 20, 2015 | 58.80 | 59.49 | 58.25 | 59.19 | 462,618 | +0.46(+0.79%) |
Mar 19, 2015 | 58.57 | 58.93 | 58.24 | 58.73 | 448,114 | +0.07(+0.13%) |
Mar 18, 2015 | 58.36 | 59.37 | 58.04 | 58.65 | 560,888 | -0.06(-0.09%) |
Mar 17, 2015 | 58.17 | 58.94 | 57.65 | 58.71 | 482,151 | +0.63(+1.08%) |
Mar 16, 2015 | 57.82 | 58.25 | 57.11 | 58.08 | 572,936 | +0.78(+1.36%) |
Mar 13, 2015 | 57.68 | 58.23 | 55.41 | 57.30 | 1,247,972 | -0.97(-1.67%) |
Mar 12, 2015 | 56.44 | 59.54 | 55.04 | 58.27 | 2,088,501 | +4.72(+8.81%) |
Mar 11, 2015 | 54.04 | 54.17 | 52.89 | 53.56 | 584,265 | -0.22(-0.41%) |
Mar 10, 2015 | 52.87 | 53.93 | 52.81 | 53.78 | 503,432 | +0.55(+1.03%) |
Mar 09, 2015 | 52.52 | 53.43 | 52.08 | 53.23 | 518,314 | +0.63(+1.20%) |
Mar 06, 2015 | 52.82 | 53.32 | 52.10 | 52.60 | 463,821 | -0.22(-0.42%) |
Mar 05, 2015 | 52.45 | 52.83 | 52.01 | 52.82 | 376,226 | +0.32(+0.62%) |
Mar 04, 2015 | 53.40 | 53.55 | 52.22 | 52.50 | 428,692 | -1.04(-1.94%) |
Mar 03, 2015 | 53.70 | 53.80 | 53.06 | 53.54 | 371,225 | -0.13(-0.24%) |
Mar 02, 2015 | 52.66 | 54.18 | 52.60 | 53.67 | 379,827 | +0.93(+1.77%) |
Feb 27, 2015 | 52.51 | 53.06 | 52.09 | 52.73 | 380,102 | +0.14(+0.26%) |
Feb 26, 2015 | 51.93 | 53.03 | 51.82 | 52.59 | 293,539 | +0.71(+1.37%) |
Feb 25, 2015 | 51.68 | 52.39 | 51.36 | 51.88 | 309,392 | +0.31(+0.59%) |
Feb 24, 2015 | 51.93 | 52.42 | 51.45 | 51.58 | 313,487 | -0.16(-0.31%) |
Feb 23, 2015 | 52.71 | 53.36 | 51.54 | 51.74 | 388,545 | -0.97(-1.83%) |
Feb 20, 2015 | 51.77 | 53.15 | 51.36 | 52.70 | 438,697 | +1.18(+2.28%) |
Feb 19, 2015 | 51.17 | 52.62 | 51.06 | 51.53 | 841,581 | -1.83(-3.43%) |
Feb 18, 2015 | 53.03 | 54.03 | 53.03 | 53.36 | 401,190 | +0.07(+0.13%) |
Feb 17, 2015 | 54.64 | 55.33 | 52.95 | 53.29 | 606,941 | -1.49(-2.73%) |
Feb 13, 2015 | 54.88 | 54.79 | 54.79 | 54.79 | 346,814 | +0.02(+0.03%) |
Feb 12, 2015 | 55.06 | 55.08 | 54.36 | 54.77 | 411,142 | -0.09(-0.17%) |
Feb 11, 2015 | 54.82 | 55.76 | 54.73 | 54.86 | 341,251 | -0.15(-0.28%) |
Feb 10, 2015 | 54.99 | 55.47 | 54.63 | 55.01 | 315,389 | +0.64(+1.17%) |
Feb 09, 2015 | 54.91 | 55.22 | 53.98 | 54.37 | 432,703 | -0.96(-1.73%) |
Feb 06, 2015 | 55.20 | 55.68 | 54.77 | 55.33 | 483,290 | +0.28(+0.50%) |
Feb 05, 2015 | 55.79 | 56.31 | 55.03 | 55.05 | 340,725 | -0.56(-1.01%) |
Feb 04, 2015 | 56.23 | 56.76 | 55.50 | 55.62 | 411,617 | -0.94(-1.67%) |
Feb 03, 2015 | 55.96 | 56.73 | 55.16 | 56.56 | 386,285 | +1.00(+1.80%) |