Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 57.77 | 58.66 | 57.35 | 57.51 | 492,980 | -0.62(-1.07%) |
Apr 29, 2015 | 57.09 | 58.61 | 57.02 | 58.13 | 990,037 | +0.95(+1.66%) |
Apr 28, 2015 | 57.71 | 58.22 | 57.03 | 57.18 | 414,926 | -0.71(-1.22%) |
Apr 27, 2015 | 58.93 | 59.27 | 57.71 | 57.89 | 330,596 | -0.71(-1.21%) |
Apr 24, 2015 | 59.04 | 59.04 | 58.10 | 58.60 | 262,444 | -0.34(-0.58%) |
Apr 23, 2015 | 58.28 | 59.36 | 58.00 | 58.93 | 338,132 | +0.41(+0.70%) |
Apr 22, 2015 | 58.96 | 59.07 | 57.83 | 58.53 | 735,166 | -0.49(-0.82%) |
Apr 21, 2015 | 59.91 | 60.22 | 58.76 | 59.01 | 287,913 | -0.49(-0.82%) |
Apr 20, 2015 | 59.27 | 59.86 | 59.10 | 59.50 | 399,618 | +0.42(+0.71%) |
Apr 17, 2015 | 59.53 | 59.53 | 58.77 | 59.08 | 467,992 | -0.91(-1.52%) |
Apr 16, 2015 | 60.35 | 60.61 | 59.60 | 59.99 | 423,214 | -0.55(-0.91%) |
Apr 15, 2015 | 60.73 | 61.16 | 60.27 | 60.55 | 332,020 | -0.36(-0.59%) |
Apr 14, 2015 | 60.92 | 61.33 | 60.25 | 60.91 | 284,132 | -0.03(-0.05%) |
Apr 13, 2015 | 60.86 | 61.81 | 60.48 | 60.93 | 327,030 | +0.02(+0.03%) |
Apr 10, 2015 | 61.33 | 61.33 | 60.13 | 60.92 | 361,369 | -0.24(-0.40%) |
Apr 09, 2015 | 63.04 | 63.74 | 60.89 | 61.16 | 947,219 | -2.00(-3.17%) |
Apr 08, 2015 | 61.55 | 64.56 | 59.82 | 63.16 | 1,932,633 | +4.92(+8.45%) |
Apr 07, 2015 | 58.68 | 59.17 | 58.22 | 58.24 | 283,733 | -0.37(-0.63%) |
Apr 06, 2015 | 57.18 | 58.73 | 56.68 | 58.60 | 350,068 | +1.01(+1.75%) |
Apr 02, 2015 | 57.67 | 57.60 | 57.60 | 57.60 | 219,930 | -0.12(-0.20%) |
Apr 01, 2015 | 57.83 | 58.20 | 57.10 | 57.71 | 402,143 | -0.26(-0.45%) |
Mar 31, 2015 | 57.30 | 58.05 | 56.62 | 57.97 | 411,794 | +0.54(+0.95%) |
Mar 30, 2015 | 56.36 | 57.72 | 56.05 | 57.43 | 517,368 | +1.55(+2.78%) |
Mar 27, 2015 | 55.38 | 56.33 | 55.02 | 55.88 | 474,137 | +0.57(+1.04%) |
Mar 26, 2015 | 54.77 | 55.62 | 54.48 | 55.30 | 272,366 | +0.26(+0.48%) |
Mar 25, 2015 | 56.28 | 56.28 | 54.99 | 55.04 | 384,937 | -1.34(-2.38%) |
Mar 24, 2015 | 56.35 | 57.10 | 56.23 | 56.38 | 316,492 | -0.28(-0.50%) |
Mar 23, 2015 | 56.94 | 57.01 | 56.15 | 56.66 | 414,029 | -0.27(-0.48%) |
Mar 20, 2015 | 57.64 | 57.64 | 56.51 | 56.94 | 779,581 | -0.44(-0.76%) |
Mar 19, 2015 | 57.71 | 57.88 | 56.98 | 57.37 | 325,660 | -0.54(-0.94%) |
Mar 18, 2015 | 56.73 | 58.07 | 56.11 | 57.92 | 515,072 | +1.05(+1.84%) |
Mar 17, 2015 | 56.83 | 57.22 | 56.45 | 56.87 | 327,248 | -0.36(-0.63%) |
Mar 16, 2015 | 56.66 | 57.38 | 56.34 | 57.23 | 314,575 | +0.76(+1.34%) |
Mar 13, 2015 | 57.65 | 58.21 | 56.26 | 56.47 | 633,608 | -1.36(-2.35%) |
Mar 12, 2015 | 57.43 | 57.95 | 57.20 | 57.83 | 367,855 | +0.79(+1.38%) |
Mar 11, 2015 | 56.21 | 57.29 | 56.02 | 57.04 | 403,075 | +0.75(+1.33%) |
Mar 10, 2015 | 57.06 | 57.06 | 56.28 | 56.29 | 772,384 | -1.02(-1.78%) |
Mar 09, 2015 | 57.45 | 57.94 | 57.27 | 57.31 | 364,484 | -0.08(-0.14%) |
Mar 06, 2015 | 58.47 | 58.61 | 57.23 | 57.39 | 291,283 | -1.29(-2.20%) |
Mar 05, 2015 | 57.85 | 59.07 | 57.73 | 58.68 | 428,449 | +1.03(+1.78%) |
Mar 04, 2015 | 58.15 | 58.29 | 57.41 | 57.65 | 282,435 | -0.64(-1.10%) |
Mar 03, 2015 | 58.77 | 59.08 | 58.14 | 58.29 | 340,236 | -0.56(-0.96%) |
Mar 02, 2015 | 58.04 | 59.00 | 57.78 | 58.86 | 381,758 | +0.82(+1.41%) |
Feb 27, 2015 | 57.34 | 58.25 | 56.98 | 58.04 | 319,567 | +0.47(+0.81%) |
Feb 26, 2015 | 57.71 | 58.16 | 57.35 | 57.58 | 194,155 | -0.22(-0.39%) |
Feb 25, 2015 | 58.76 | 59.29 | 57.67 | 57.80 | 407,385 | -1.43(-2.41%) |
Feb 24, 2015 | 58.24 | 59.25 | 58.24 | 59.23 | 401,203 | +1.07(+1.83%) |
Feb 23, 2015 | 58.74 | 58.99 | 57.94 | 58.16 | 347,255 | -0.83(-1.41%) |
Feb 20, 2015 | 57.89 | 59.00 | 57.31 | 58.99 | 335,800 | +1.08(+1.86%) |
Feb 19, 2015 | 57.61 | 58.06 | 57.06 | 57.92 | 599,219 | +0.26(+0.45%) |
Feb 18, 2015 | 57.57 | 58.42 | 57.27 | 57.65 | 543,143 | -0.12(-0.20%) |
Feb 17, 2015 | 59.65 | 59.78 | 57.60 | 57.77 | 464,681 | -1.73(-2.90%) |
Feb 13, 2015 | 58.54 | 59.50 | 59.50 | 59.50 | 740,523 | +1.14(+1.96%) |
Feb 12, 2015 | 57.31 | 58.67 | 57.31 | 58.35 | 804,618 | +1.41(+2.47%) |
Feb 11, 2015 | 56.60 | 57.41 | 56.60 | 56.95 | 920,133 | +0.46(+0.81%) |
Feb 10, 2015 | 55.22 | 57.05 | 54.99 | 56.49 | 1,234,076 | +1.50(+2.73%) |
Feb 09, 2015 | 54.52 | 55.26 | 54.18 | 54.99 | 1,050,570 | +0.49(+0.91%) |
Feb 06, 2015 | 52.58 | 54.56 | 52.56 | 54.49 | 853,250 | +2.14(+4.10%) |
Feb 05, 2015 | 53.30 | 53.55 | 52.17 | 52.35 | 1,180,002 | -0.96(-1.80%) |
Feb 04, 2015 | 55.17 | 55.39 | 53.23 | 53.31 | 1,046,109 | -2.94(-5.23%) |
Feb 03, 2015 | 54.76 | 56.40 | 54.17 | 56.25 | 1,304,622 | +1.54(+2.82%) |