Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 53.95 | 54.29 | 51.25 | 51.26 | 269,611 | -3.10(-5.70%) |
Apr 29, 2015 | 54.10 | 54.95 | 53.85 | 54.36 | 183,448 | +0.10(+0.18%) |
Apr 28, 2015 | 53.81 | 54.40 | 53.25 | 54.26 | 90,558 | +0.65(+1.21%) |
Apr 27, 2015 | 54.68 | 55.23 | 53.34 | 53.61 | 126,313 | -0.70(-1.29%) |
Apr 24, 2015 | 54.65 | 54.66 | 54.20 | 54.31 | 74,932 | -0.22(-0.40%) |
Apr 23, 2015 | 53.75 | 54.70 | 53.75 | 54.53 | 225,537 | +0.70(+1.30%) |
Apr 22, 2015 | 54.35 | 54.40 | 53.53 | 53.83 | 132,591 | -0.37(-0.68%) |
Apr 21, 2015 | 54.31 | 54.67 | 54.20 | 54.20 | 172,087 | +0.41(+0.76%) |
Apr 20, 2015 | 53.32 | 54.21 | 52.87 | 53.79 | 87,028 | +0.79(+1.49%) |
Apr 17, 2015 | 54.38 | 54.61 | 52.88 | 53.00 | 148,223 | -2.13(-3.86%) |
Apr 16, 2015 | 55.37 | 55.51 | 55.06 | 55.13 | 145,830 | -0.22(-0.40%) |
Apr 15, 2015 | 55.57 | 55.79 | 55.03 | 55.35 | 337,959 | +0.28(+0.51%) |
Apr 14, 2015 | 55.36 | 55.85 | 54.42 | 55.07 | 121,607 | -0.41(-0.74%) |
Apr 13, 2015 | 55.84 | 56.45 | 55.24 | 55.48 | 154,322 | -0.16(-0.29%) |
Apr 10, 2015 | 55.83 | 56.15 | 55.14 | 55.64 | 102,963 | +0.12(+0.22%) |
Apr 09, 2015 | 55.76 | 55.83 | 54.89 | 55.52 | 232,717 | -0.18(-0.32%) |
Apr 08, 2015 | 55.41 | 56.34 | 55.41 | 55.70 | 145,207 | +0.28(+0.51%) |
Apr 07, 2015 | 55.71 | 56.11 | 55.27 | 55.42 | 165,404 | -0.19(-0.34%) |
Apr 06, 2015 | 54.72 | 55.78 | 54.72 | 55.61 | 162,795 | +0.35(+0.63%) |
Apr 02, 2015 | 55.53 | 55.26 | 55.26 | 55.26 | 210,400 | -0.26(-0.47%) |
Apr 01, 2015 | 55.78 | 55.83 | 53.44 | 55.52 | 450,811 | -0.56(-1.00%) |
Mar 31, 2015 | 56.88 | 56.88 | 55.36 | 56.08 | 297,640 | -0.83(-1.46%) |
Mar 30, 2015 | 56.13 | 57.30 | 56.00 | 56.91 | 128,186 | +0.87(+1.55%) |
Mar 27, 2015 | 54.66 | 56.61 | 54.64 | 56.04 | 225,251 | +1.41(+2.58%) |
Mar 26, 2015 | 54.45 | 55.38 | 54.08 | 54.63 | 325,767 | -0.14(-0.26%) |
Mar 25, 2015 | 55.97 | 56.29 | 54.64 | 54.77 | 222,609 | -0.99(-1.78%) |
Mar 24, 2015 | 55.85 | 56.99 | 55.33 | 55.76 | 212,597 | -0.69(-1.22%) |
Mar 23, 2015 | 56.70 | 57.56 | 56.31 | 56.45 | 171,372 | -0.46(-0.81%) |
Mar 20, 2015 | 57.63 | 58.21 | 56.62 | 56.91 | 426,494 | -0.22(-0.39%) |
Mar 19, 2015 | 54.91 | 57.68 | 54.82 | 57.13 | 334,978 | +2.05(+3.72%) |
Mar 18, 2015 | 54.20 | 55.08 | 53.58 | 55.08 | 221,662 | +0.33(+0.60%) |
Mar 17, 2015 | 54.95 | 55.37 | 54.16 | 54.75 | 189,250 | -0.39(-0.71%) |
Mar 16, 2015 | 54.28 | 55.16 | 53.91 | 55.14 | 181,335 | +1.26(+2.34%) |
Mar 13, 2015 | 53.97 | 54.28 | 52.47 | 53.88 | 267,818 | +0.02(+0.04%) |
Mar 12, 2015 | 52.66 | 54.27 | 51.80 | 53.86 | 342,532 | +1.51(+2.88%) |
Mar 11, 2015 | 51.62 | 52.40 | 51.24 | 52.35 | 229,886 | +0.60(+1.16%) |
Mar 10, 2015 | 53.92 | 53.92 | 51.38 | 51.75 | 527,283 | -2.77(-5.08%) |
Mar 09, 2015 | 55.00 | 55.05 | 54.23 | 54.52 | 105,751 | -0.35(-0.64%) |
Mar 06, 2015 | 55.65 | 56.65 | 54.75 | 54.87 | 211,614 | -1.15(-2.05%) |
Mar 05, 2015 | 56.67 | 56.71 | 55.38 | 56.02 | 269,411 | -0.41(-0.73%) |
Mar 04, 2015 | 55.03 | 57.48 | 54.23 | 56.43 | 347,362 | +1.26(+2.28%) |
Mar 03, 2015 | 55.47 | 55.61 | 54.51 | 55.17 | 512,902 | -0.12(-0.22%) |
Mar 02, 2015 | 53.79 | 55.34 | 52.56 | 55.29 | 409,351 | +1.41(+2.62%) |
Feb 27, 2015 | 57.00 | 57.02 | 52.08 | 53.88 | 1,078,985 | -3.49(-6.08%) |
Feb 26, 2015 | 56.60 | 57.41 | 56.06 | 57.37 | 153,138 | +0.95(+1.68%) |
Feb 25, 2015 | 55.52 | 57.26 | 55.52 | 56.42 | 463,964 | +0.90(+1.62%) |
Feb 24, 2015 | 55.54 | 56.35 | 55.31 | 55.52 | 305,703 | +0.03(+0.05%) |
Feb 23, 2015 | 54.57 | 55.50 | 54.13 | 55.49 | 150,835 | +0.88(+1.61%) |
Feb 20, 2015 | 53.08 | 54.63 | 52.91 | 54.61 | 168,267 | +1.56(+2.94%) |
Feb 19, 2015 | 52.71 | 53.34 | 52.51 | 53.05 | 59,440 | +0.09(+0.17%) |
Feb 18, 2015 | 52.87 | 53.63 | 52.10 | 52.96 | 101,537 | -0.17(-0.32%) |
Feb 17, 2015 | 53.64 | 53.99 | 52.44 | 53.13 | 183,499 | -1.00(-1.85%) |
Feb 13, 2015 | 54.45 | 54.13 | 54.13 | 54.13 | 158,400 | -0.19(-0.35%) |
Feb 12, 2015 | 53.59 | 54.50 | 52.73 | 54.32 | 120,333 | +1.22(+2.30%) |
Feb 11, 2015 | 53.46 | 54.10 | 52.85 | 53.10 | 87,611 | -0.62(-1.15%) |
Feb 10, 2015 | 53.67 | 54.23 | 52.95 | 53.72 | 138,162 | +0.62(+1.17%) |
Feb 09, 2015 | 54.28 | 54.54 | 53.01 | 53.10 | 127,533 | -1.27(-2.34%) |
Feb 06, 2015 | 54.56 | 55.48 | 53.69 | 54.37 | 114,243 | -0.07(-0.13%) |
Feb 05, 2015 | 52.97 | 54.50 | 52.94 | 54.44 | 110,802 | +1.60(+3.03%) |
Feb 04, 2015 | 51.95 | 53.61 | 51.87 | 52.84 | 97,090 | +0.53(+1.01%) |
Feb 03, 2015 | 52.72 | 53.39 | 51.45 | 52.31 | 211,280 | +0.20(+0.38%) |