Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 59.06 | 60.89 | 59.06 | 60.12 | 400,714 | +0.61(+1.03%) |
Apr 29, 2015 | 58.85 | 60.84 | 58.84 | 59.50 | 1,770,757 | -0.26(-0.43%) |
Apr 28, 2015 | 60.40 | 60.48 | 58.89 | 59.76 | 371,750 | -0.66(-1.09%) |
Apr 27, 2015 | 60.10 | 60.98 | 59.77 | 60.42 | 430,976 | +0.44(+0.73%) |
Apr 24, 2015 | 59.71 | 60.60 | 58.80 | 59.99 | 642,740 | +0.59(+1.00%) |
Apr 23, 2015 | 58.62 | 59.81 | 58.47 | 59.39 | 867,614 | +2.22(+3.87%) |
Apr 22, 2015 | 57.51 | 57.73 | 57.01 | 57.18 | 384,750 | +0.05(+0.10%) |
Apr 21, 2015 | 57.02 | 57.23 | 56.40 | 57.13 | 311,260 | +0.18(+0.31%) |
Apr 20, 2015 | 56.34 | 57.21 | 56.32 | 56.95 | 359,189 | +0.77(+1.37%) |
Apr 17, 2015 | 56.25 | 56.96 | 55.93 | 56.18 | 209,880 | -0.29(-0.51%) |
Apr 16, 2015 | 55.49 | 57.24 | 55.39 | 56.46 | 380,172 | +0.75(+1.35%) |
Apr 15, 2015 | 55.23 | 56.01 | 55.08 | 55.71 | 552,306 | +0.57(+1.04%) |
Apr 14, 2015 | 55.05 | 55.21 | 54.93 | 55.14 | 204,588 | +0.23(+0.42%) |
Apr 13, 2015 | 54.53 | 55.16 | 54.41 | 54.91 | 298,629 | +0.49(+0.90%) |
Apr 10, 2015 | 53.97 | 54.55 | 53.38 | 54.42 | 390,869 | +0.49(+0.91%) |
Apr 09, 2015 | 53.18 | 54.00 | 53.10 | 53.93 | 152,292 | +0.56(+1.05%) |
Apr 08, 2015 | 53.50 | 53.52 | 52.27 | 53.37 | 395,401 | +0.14(+0.26%) |
Apr 07, 2015 | 53.86 | 54.31 | 52.77 | 53.23 | 776,682 | -0.82(-1.53%) |
Apr 06, 2015 | 54.47 | 54.53 | 53.88 | 54.06 | 1,227,400 | -0.03(-0.05%) |
Apr 02, 2015 | 53.96 | 54.09 | 54.09 | 54.09 | 293,865 | +0.76(+1.42%) |
Apr 01, 2015 | 53.29 | 54.06 | 52.86 | 53.33 | 700,207 | +0.40(+0.75%) |
Mar 31, 2015 | 52.75 | 53.57 | 51.72 | 52.93 | 392,222 | +0.37(+0.70%) |
Mar 30, 2015 | 53.01 | 53.12 | 52.30 | 52.57 | 297,834 | -0.43(-0.81%) |
Mar 27, 2015 | 52.00 | 53.70 | 51.64 | 52.99 | 465,495 | +0.75(+1.44%) |
Mar 26, 2015 | 51.90 | 52.36 | 51.62 | 52.24 | 616,876 | +0.41(+0.79%) |
Mar 25, 2015 | 51.86 | 51.95 | 51.32 | 51.84 | 554,759 | +0.03(+0.07%) |
Mar 24, 2015 | 52.35 | 52.81 | 51.70 | 51.80 | 490,533 | -0.85(-1.62%) |
Mar 23, 2015 | 51.95 | 52.82 | 51.72 | 52.65 | 457,377 | +0.71(+1.36%) |
Mar 20, 2015 | 52.14 | 52.52 | 51.50 | 51.95 | 782,788 | +0.03(+0.05%) |
Mar 19, 2015 | 51.46 | 52.22 | 51.42 | 51.92 | 429,926 | -0.07(-0.13%) |
Mar 18, 2015 | 51.12 | 52.00 | 50.64 | 51.99 | 682,361 | +0.66(+1.29%) |
Mar 17, 2015 | 50.76 | 51.45 | 50.66 | 51.32 | 856,730 | +0.18(+0.35%) |
Mar 16, 2015 | 50.44 | 51.24 | 50.40 | 51.15 | 852,551 | +0.71(+1.41%) |
Mar 13, 2015 | 50.53 | 51.11 | 50.40 | 50.44 | 1,418,419 | -0.17(-0.34%) |
Mar 12, 2015 | 51.19 | 51.34 | 50.47 | 50.61 | 11,507,064 | -1.40(-2.69%) |
Mar 11, 2015 | 53.03 | 53.36 | 51.81 | 52.01 | 1,189,031 | -2.84(-5.17%) |
Mar 10, 2015 | 53.69 | 55.14 | 53.17 | 54.84 | 255,723 | +0.52(+0.97%) |
Mar 09, 2015 | 54.73 | 55.73 | 54.20 | 54.32 | 174,484 | -0.52(-0.94%) |
Mar 06, 2015 | 55.52 | 56.91 | 54.81 | 54.84 | 811,568 | -1.41(-2.51%) |
Mar 05, 2015 | 56.18 | 57.43 | 55.76 | 56.25 | 181,417 | -0.04(-0.07%) |
Mar 04, 2015 | 56.93 | 57.13 | 57.13 | 56.29 | 326,022 | -0.84(-1.47%) |
Mar 03, 2015 | 55.76 | 56.91 | 55.25 | 57.13 | 371,507 | +1.37(+2.46%) |
Mar 02, 2015 | 56.68 | 57.71 | 55.20 | 55.76 | 361,838 | -0.97(-1.71%) |
Feb 27, 2015 | 55.24 | 56.82 | 55.01 | 56.72 | 304,162 | +1.83(+3.33%) |
Feb 26, 2015 | 56.89 | 57.79 | 54.30 | 54.90 | 372,562 | -2.00(-3.51%) |
Feb 25, 2015 | 56.59 | 57.88 | 56.59 | 56.89 | 210,128 | +0.30(+0.53%) |
Feb 24, 2015 | 56.55 | 57.31 | 56.03 | 56.59 | 320,736 | +0.16(+0.28%) |
Feb 23, 2015 | 55.62 | 56.99 | 54.56 | 56.44 | 387,640 | +0.48(+0.85%) |
Feb 20, 2015 | 56.39 | 57.01 | 54.64 | 55.96 | 330,466 | -0.44(-0.77%) |
Feb 19, 2015 | 59.64 | 59.64 | 55.48 | 56.40 | 419,361 | -1.28(-2.22%) |
Feb 18, 2015 | 58.59 | 59.11 | 56.96 | 57.68 | 300,443 | -1.21(-2.05%) |
Feb 17, 2015 | 59.69 | 60.68 | 58.82 | 58.88 | 258,207 | -1.12(-1.87%) |
Feb 13, 2015 | 59.85 | 60.01 | 60.01 | 60.01 | 247,064 | +0.65(+1.10%) |
Feb 12, 2015 | 58.97 | 60.08 | 58.42 | 59.35 | 177,679 | +0.16(+0.28%) |
Feb 11, 2015 | 60.53 | 60.62 | 58.95 | 59.19 | 458,243 | -1.92(-3.13%) |
Feb 10, 2015 | 61.49 | 61.79 | 59.42 | 61.11 | 363,664 | -0.24(-0.39%) |
Feb 09, 2015 | 62.18 | 62.67 | 61.26 | 61.34 | 216,177 | -0.70(-1.12%) |
Feb 06, 2015 | 60.74 | 62.77 | 60.14 | 62.04 | 302,959 | +1.94(+3.23%) |
Feb 05, 2015 | 59.22 | 60.66 | 58.41 | 60.10 | 275,036 | +1.68(+2.88%) |
Feb 04, 2015 | 59.08 | 60.18 | 58.21 | 58.41 | 451,293 | -1.51(-2.51%) |
Feb 03, 2015 | 59.37 | 60.51 | 58.46 | 59.92 | 287,580 | +0.79(+1.34%) |