Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 57.19 | 57.19 | 57.08 | 57.08 | 658 | +0.01(+0.01%) |
Apr 29, 2015 | 58.04 | 58.04 | 57.07 | 57.07 | 6,672 | -0.08(-0.15%) |
Apr 28, 2015 | 57.14 | 57.23 | 57.14 | 57.15 | 1,865 | +0.01(+0.01%) |
Apr 27, 2015 | 57.15 | 57.15 | 57.15 | 57.15 | 552 | +0.10(+0.18%) |
Apr 24, 2015 | 57.00 | 57.11 | 57.00 | 57.04 | 1,140 | -0.13(-0.22%) |
Apr 23, 2015 | 57.26 | 57.26 | 57.06 | 57.17 | 2,927 | -0.07(-0.13%) |
Apr 22, 2015 | 57.23 | 57.25 | 57.11 | 57.25 | 1,645 | +0.29(+0.51%) |
Apr 21, 2015 | 57.13 | 57.13 | 56.95 | 56.95 | 440 | +0.03(+0.06%) |
Apr 17, 2015 | 56.92 | 56.92 | 56.92 | 56.92 | 307 | -0.12(-0.21%) |
Apr 16, 2015 | 57.14 | 57.14 | 57.04 | 57.04 | 2,352 | -0.21(-0.36%) |
Apr 15, 2015 | 57.18 | 57.25 | 57.12 | 57.25 | 2,137 | +0.17(+0.30%) |
Apr 13, 2015 | 57.32 | 57.32 | 57.08 | 57.08 | 273 | -0.15(-0.27%) |
Apr 10, 2015 | 57.20 | 57.23 | 57.20 | 57.23 | 1,558 | +0.24(+0.43%) |
Apr 09, 2015 | 56.92 | 57.19 | 56.92 | 56.99 | 8,783 | +0.02(+0.04%) |
Apr 08, 2015 | 57.20 | 57.21 | 56.97 | 56.97 | 9,117 | +0.14(+0.25%) |
Apr 07, 2015 | 56.83 | 56.83 | 56.83 | 56.83 | 3,422 | -0.07(-0.13%) |
Apr 06, 2015 | 56.70 | 56.93 | 56.70 | 56.90 | 1,446 | +0.10(+0.17%) |
Apr 02, 2015 | 56.80 | 56.80 | 56.80 | 56.80 | 658 | -0.05(-0.09%) |
Apr 01, 2015 | 56.89 | 56.90 | 56.83 | 56.85 | 5,122 | -0.05(-0.09%) |
Mar 31, 2015 | 56.80 | 57.08 | 56.80 | 56.90 | 4,615 | -0.19(-0.33%) |
Mar 30, 2015 | 56.86 | 57.11 | 56.86 | 57.09 | 4,282 | +0.17(+0.30%) |
Mar 27, 2015 | 56.91 | 56.92 | 56.91 | 56.92 | 1,949 | +0.02(+0.03%) |
Mar 26, 2015 | 57.04 | 57.04 | 56.89 | 56.90 | 4,384 | +0.18(+0.31%) |
Mar 25, 2015 | 56.97 | 57.01 | 56.73 | 56.73 | 28,058 | +0.02(+0.03%) |
Mar 24, 2015 | 56.90 | 56.90 | 56.71 | 56.71 | 3,782 | -0.19(-0.33%) |
Mar 23, 2015 | 56.92 | 56.92 | 56.65 | 56.90 | 2,737 | -0.02(-0.03%) |
Mar 20, 2015 | 56.59 | 56.92 | 56.59 | 56.92 | 4,128 | +0.10(+0.17%) |
Mar 19, 2015 | 56.76 | 56.82 | 56.41 | 56.82 | 4,839 | -0.05(-0.10%) |
Mar 18, 2015 | 56.64 | 58.11 | 56.61 | 56.87 | 42,016 | +0.17(+0.30%) |
Mar 17, 2015 | 56.83 | 56.83 | 56.67 | 56.70 | 1,540 | -0.34(-0.59%) |
Mar 16, 2015 | 57.11 | 57.13 | 56.84 | 57.04 | 10,119 | -0.06(-0.10%) |
Mar 13, 2015 | 57.21 | 57.21 | 56.90 | 57.10 | 6,951 | -0.25(-0.43%) |
Mar 12, 2015 | 57.20 | 57.38 | 57.20 | 57.35 | 14,800 | +0.12(+0.21%) |
Mar 11, 2015 | 57.54 | 57.54 | 57.18 | 57.23 | 6,678 | +0.25(+0.44%) |
Mar 10, 2015 | 56.97 | 56.97 | 56.97 | 56.97 | 414 | -0.20(-0.35%) |
Mar 09, 2015 | 57.62 | 57.62 | 57.17 | 57.17 | 4,927 | -0.27(-0.47%) |
Mar 06, 2015 | 57.55 | 57.71 | 57.44 | 57.44 | 5,694 | -0.10(-0.18%) |
Mar 05, 2015 | 57.61 | 57.76 | 57.51 | 57.54 | 4,926 | -0.04(-0.07%) |
Mar 04, 2015 | 57.48 | 57.79 | 57.48 | 57.59 | 16,843 | +0.00(+0.00%) |
Mar 03, 2015 | 57.79 | 57.80 | 57.59 | 57.59 | 27,255 | -0.45(-0.78%) |
Mar 02, 2015 | 58.01 | 58.05 | 57.80 | 58.04 | 13,883 | +0.18(+0.31%) |
Feb 27, 2015 | 58.01 | 58.05 | 57.86 | 57.86 | 6,915 | -0.19(-0.34%) |
Feb 26, 2015 | 57.71 | 58.09 | 57.71 | 58.05 | 221,902 | +0.29(+0.51%) |
Feb 25, 2015 | 57.59 | 57.76 | 57.59 | 57.76 | 1,630 | +0.04(+0.06%) |
Feb 24, 2015 | 57.96 | 57.96 | 57.73 | 57.73 | 7,568 | -0.57(-0.98%) |
Feb 23, 2015 | 57.83 | 58.30 | 57.80 | 58.30 | 25,156 | +0.65(+1.13%) |
Feb 20, 2015 | 57.66 | 57.66 | 57.57 | 57.65 | 2,193 | -0.13(-0.23%) |
Feb 19, 2015 | 57.79 | 57.79 | 57.78 | 57.78 | 1,191 | +0.01(+0.01%) |
Feb 18, 2015 | 57.68 | 57.79 | 57.65 | 57.77 | 5,113 | +0.04(+0.07%) |
Feb 17, 2015 | 57.82 | 57.83 | 57.73 | 57.73 | 1,273 | +0.22(+0.38%) |
Feb 13, 2015 | 57.51 | 57.51 | 57.51 | 57.51 | 329 | +0.11(+0.18%) |
Feb 11, 2015 | 57.41 | 57.41 | 57.41 | 57.41 | 450 | +0.04(+0.07%) |
Feb 10, 2015 | 57.18 | 57.40 | 57.18 | 57.37 | 3,478 | +0.02(+0.03%) |
Feb 06, 2015 | 57.35 | 57.35 | 57.35 | 57.35 | 164 | +0.36(+0.63%) |
Feb 05, 2015 | 56.94 | 57.00 | 56.93 | 56.99 | 2,311 | +0.32(+0.56%) |