Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 57.46 | 57.46 | 56.91 | 57.02 | 586,445 | -0.49(-0.86%) |
Apr 29, 2015 | 57.36 | 57.53 | 57.36 | 57.51 | 1,358 | -0.25(-0.44%) |
Apr 28, 2015 | 57.70 | 57.76 | 57.70 | 57.76 | 677 | -0.16(-0.28%) |
Apr 27, 2015 | 58.23 | 58.23 | 57.93 | 57.93 | 14,451 | -0.03(-0.06%) |
Apr 24, 2015 | 57.96 | 57.96 | 57.96 | 57.96 | 292 | -0.27(-0.46%) |
Apr 23, 2015 | 58.23 | 58.23 | 58.23 | 58.23 | 279 | +0.24(+0.42%) |
Apr 22, 2015 | 57.71 | 57.99 | 57.71 | 57.99 | 617 | +0.09(+0.16%) |
Apr 20, 2015 | 57.88 | 57.94 | 57.83 | 57.89 | 132 | +0.65(+1.13%) |
Apr 17, 2015 | 57.50 | 57.50 | 57.25 | 57.25 | 1,720 | -0.73(-1.26%) |
Apr 16, 2015 | 57.98 | 58.04 | 57.98 | 57.98 | 1,025 | +0.09(+0.15%) |
Apr 14, 2015 | 58.12 | 58.12 | 57.88 | 57.89 | 101 | +0.04(+0.06%) |
Apr 13, 2015 | 58.63 | 58.63 | 57.85 | 57.86 | 16,064 | -0.26(-0.44%) |
Apr 10, 2015 | 58.07 | 58.13 | 58.07 | 58.12 | 7,724 | +0.29(+0.51%) |
Apr 09, 2015 | 57.65 | 57.85 | 57.63 | 57.82 | 3,159 | +0.09(+0.15%) |
Apr 08, 2015 | 57.74 | 57.74 | 57.74 | 57.74 | 243 | -0.17(-0.30%) |
Apr 07, 2015 | 58.42 | 58.42 | 57.91 | 57.91 | 1,157 | -0.03(-0.05%) |
Apr 06, 2015 | 58.01 | 58.05 | 57.88 | 57.94 | 3,527 | +0.43(+0.74%) |
Apr 02, 2015 | 57.05 | 57.51 | 57.51 | 57.51 | 40,070 | +0.19(+0.33%) |
Apr 01, 2015 | 57.39 | 57.39 | 57.04 | 57.32 | 24,988 | -0.02(-0.03%) |
Mar 31, 2015 | 57.56 | 57.78 | 57.34 | 57.34 | 585,185 | -0.51(-0.88%) |
Mar 30, 2015 | 57.39 | 57.85 | 57.39 | 57.85 | 988 | +0.84(+1.47%) |
Mar 27, 2015 | 56.96 | 57.01 | 56.93 | 57.01 | 1,486 | +0.14(+0.25%) |
Mar 26, 2015 | 56.98 | 56.98 | 56.62 | 56.87 | 2,722 | -0.14(-0.25%) |
Mar 25, 2015 | 57.26 | 57.26 | 57.02 | 57.02 | 927 | -1.06(-1.82%) |
Mar 24, 2015 | 58.26 | 58.30 | 58.06 | 58.07 | 5,635 | -0.36(-0.62%) |
Mar 23, 2015 | 58.51 | 58.60 | 58.44 | 58.44 | 33,671 | -0.08(-0.13%) |
Mar 20, 2015 | 58.33 | 58.51 | 58.23 | 58.51 | 1,944 | +0.65(+1.12%) |
Mar 19, 2015 | 58.10 | 58.10 | 57.84 | 57.87 | 2,238 | -0.47(-0.81%) |
Mar 18, 2015 | 57.19 | 58.35 | 57.19 | 58.34 | 15,958 | +1.00(+1.74%) |
Mar 17, 2015 | 57.34 | 57.34 | 57.34 | 57.34 | 1,756 | -0.19(-0.33%) |
Mar 16, 2015 | 57.37 | 57.53 | 57.37 | 57.53 | 1,533 | +0.64(+1.12%) |
Mar 13, 2015 | 57.60 | 57.60 | 56.61 | 56.89 | 2,580 | -0.12(-0.20%) |
Mar 12, 2015 | 57.01 | 57.01 | 57.01 | 57.01 | 537 | +0.55(+0.97%) |
Mar 11, 2015 | 56.58 | 56.58 | 56.45 | 56.46 | 3,666 | -0.09(-0.15%) |
Mar 10, 2015 | 56.62 | 56.65 | 56.50 | 56.55 | 3,514 | -0.65(-1.13%) |
Mar 09, 2015 | 57.20 | 57.20 | 57.20 | 57.20 | 501 | +0.23(+0.41%) |
Mar 06, 2015 | 57.11 | 57.11 | 56.96 | 56.96 | 918 | -0.87(-1.50%) |
Mar 05, 2015 | 58.16 | 58.16 | 57.77 | 57.83 | 10,154 | +0.22(+0.39%) |
Mar 04, 2015 | 58.43 | 57.98 | 57.58 | 57.61 | 2,144 | -0.37(-0.64%) |
Mar 03, 2015 | 57.93 | 57.98 | 57.93 | 57.98 | 2,106 | -0.08(-0.13%) |
Mar 02, 2015 | 57.96 | 58.12 | 57.96 | 58.06 | 1,397 | +0.07(+0.12%) |
Feb 27, 2015 | 58.23 | 58.23 | 57.94 | 57.99 | 6,227 | -0.21(-0.36%) |
Feb 25, 2015 | 58.20 | 58.19 | 58.19 | 58.19 | 3,135 | +0.00(+0.01%) |
Feb 24, 2015 | 58.57 | 58.57 | 58.11 | 58.19 | 7,548 | +0.11(+0.19%) |
Feb 23, 2015 | 58.05 | 58.08 | 58.05 | 58.08 | 541 | +0.26(+0.46%) |
Feb 20, 2015 | 58.41 | 58.41 | 57.72 | 57.82 | 513 | -0.12(-0.20%) |
Feb 19, 2015 | 57.88 | 57.93 | 57.88 | 57.93 | 1,039 | +0.37(+0.64%) |
Feb 18, 2015 | 57.76 | 57.76 | 57.57 | 57.57 | 687 | -0.18(-0.32%) |
Feb 17, 2015 | 58.38 | 58.38 | 57.61 | 57.75 | 842 | +0.17(+0.29%) |
Feb 13, 2015 | 57.55 | 57.58 | 57.58 | 57.58 | 2,787 | +0.03(+0.04%) |
Feb 12, 2015 | 57.37 | 57.60 | 57.37 | 57.56 | 5,850 | +0.49(+0.85%) |
Feb 11, 2015 | 57.07 | 57.18 | 57.07 | 57.07 | 1,084 | -0.06(-0.10%) |
Feb 10, 2015 | 56.84 | 57.13 | 56.84 | 57.13 | 554 | +0.17(+0.29%) |
Feb 06, 2015 | 56.96 | 56.96 | 56.96 | 56.96 | 127 | -0.28(-0.49%) |
Feb 05, 2015 | 57.01 | 57.25 | 57.01 | 57.25 | 8,501 | +0.61(+1.08%) |
Feb 04, 2015 | 56.74 | 57.01 | 56.64 | 56.64 | 2,498 | -0.08(-0.15%) |
Feb 03, 2015 | 56.52 | 56.72 | 56.49 | 56.72 | 35,112 | +1.00(+1.79%) |