Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 56.00 | 56.64 | 55.74 | 56.48 | 334,540 | -0.28(-0.50%) |
Apr 29, 2015 | 55.01 | 57.17 | 55.01 | 56.76 | 232,599 | +1.51(+2.74%) |
Apr 28, 2015 | 55.36 | 55.75 | 55.06 | 55.24 | 86,787 | +0.10(+0.19%) |
Apr 27, 2015 | 54.65 | 55.28 | 54.58 | 55.14 | 79,074 | +0.59(+1.09%) |
Apr 24, 2015 | 54.70 | 55.12 | 54.20 | 54.55 | 90,764 | -0.38(-0.69%) |
Apr 23, 2015 | 54.43 | 55.01 | 54.13 | 54.92 | 101,536 | +0.39(+0.72%) |
Apr 22, 2015 | 54.76 | 54.83 | 53.85 | 54.53 | 129,502 | -0.15(-0.27%) |
Apr 21, 2015 | 54.43 | 55.11 | 53.90 | 54.68 | 196,491 | +0.41(+0.76%) |
Apr 20, 2015 | 55.20 | 55.22 | 54.27 | 54.27 | 100,324 | -0.81(-1.47%) |
Apr 17, 2015 | 56.84 | 56.84 | 54.85 | 55.08 | 120,142 | -2.10(-3.67%) |
Apr 16, 2015 | 56.14 | 57.46 | 55.80 | 57.18 | 121,964 | +1.05(+1.88%) |
Apr 15, 2015 | 56.12 | 56.50 | 55.73 | 56.12 | 127,312 | -0.03(-0.05%) |
Apr 14, 2015 | 56.25 | 57.00 | 55.87 | 56.15 | 77,655 | -0.04(-0.07%) |
Apr 13, 2015 | 56.97 | 57.21 | 55.87 | 56.19 | 81,199 | -0.97(-1.70%) |
Apr 10, 2015 | 57.94 | 57.94 | 56.85 | 57.16 | 98,551 | -0.81(-1.40%) |
Apr 09, 2015 | 57.72 | 58.41 | 57.53 | 57.97 | 131,176 | +0.03(+0.05%) |
Apr 08, 2015 | 59.09 | 59.14 | 57.72 | 57.95 | 85,645 | -1.06(-1.80%) |
Apr 07, 2015 | 57.46 | 59.27 | 57.46 | 59.01 | 77,576 | +1.43(+2.49%) |
Apr 06, 2015 | 57.39 | 58.69 | 57.28 | 57.58 | 136,470 | +0.67(+1.18%) |
Apr 02, 2015 | 55.96 | 56.91 | 56.91 | 56.91 | 131,936 | +1.07(+1.91%) |
Apr 01, 2015 | 55.89 | 56.42 | 55.32 | 55.84 | 131,707 | +0.09(+0.16%) |
Mar 31, 2015 | 55.10 | 56.04 | 54.85 | 55.75 | 90,605 | +0.31(+0.55%) |
Mar 30, 2015 | 55.06 | 55.90 | 54.87 | 55.44 | 83,074 | +0.54(+0.98%) |
Mar 27, 2015 | 55.00 | 55.82 | 54.58 | 54.90 | 75,542 | -0.13(-0.23%) |
Mar 26, 2015 | 55.91 | 55.91 | 54.64 | 55.03 | 140,471 | -0.85(-1.52%) |
Mar 25, 2015 | 57.66 | 57.66 | 55.82 | 55.88 | 95,136 | -1.32(-2.31%) |
Mar 24, 2015 | 57.48 | 57.79 | 57.16 | 57.20 | 60,481 | -0.47(-0.81%) |
Mar 23, 2015 | 57.08 | 57.90 | 57.08 | 57.67 | 124,953 | +0.66(+1.15%) |
Mar 20, 2015 | 55.75 | 57.28 | 55.72 | 57.01 | 416,659 | +1.49(+2.69%) |
Mar 19, 2015 | 56.93 | 57.33 | 55.32 | 55.52 | 144,846 | -1.72(-3.00%) |
Mar 18, 2015 | 56.69 | 57.38 | 55.33 | 57.23 | 178,235 | +0.29(+0.51%) |
Mar 17, 2015 | 56.36 | 56.95 | 56.08 | 56.94 | 121,697 | +0.27(+0.47%) |
Mar 16, 2015 | 57.02 | 57.43 | 56.62 | 56.68 | 162,186 | -0.41(-0.72%) |
Mar 13, 2015 | 57.14 | 57.15 | 56.08 | 57.09 | 73,999 | -0.32(-0.56%) |
Mar 12, 2015 | 56.17 | 57.69 | 55.76 | 57.41 | 110,915 | +1.89(+3.41%) |
Mar 11, 2015 | 54.65 | 55.84 | 54.27 | 55.52 | 142,630 | +0.70(+1.27%) |
Mar 10, 2015 | 55.00 | 55.05 | 54.41 | 54.82 | 84,317 | -0.23(-0.42%) |
Mar 09, 2015 | 55.84 | 55.84 | 54.62 | 55.05 | 122,858 | -0.84(-1.50%) |
Mar 06, 2015 | 55.73 | 56.26 | 55.22 | 55.89 | 178,409 | -0.70(-1.25%) |
Mar 05, 2015 | 55.67 | 56.87 | 55.44 | 56.59 | 120,389 | +0.90(+1.62%) |
Mar 04, 2015 | 56.51 | 56.82 | 55.63 | 55.69 | 97,348 | -1.13(-1.99%) |
Mar 03, 2015 | 57.81 | 57.81 | 56.13 | 56.82 | 180,542 | -0.97(-1.68%) |
Mar 02, 2015 | 59.84 | 59.93 | 57.78 | 57.79 | 158,861 | -2.45(-4.07%) |
Feb 27, 2015 | 61.59 | 61.92 | 60.23 | 60.24 | 174,736 | -1.39(-2.25%) |
Feb 26, 2015 | 59.92 | 61.88 | 59.78 | 61.63 | 157,080 | +1.58(+2.64%) |
Feb 25, 2015 | 60.77 | 60.77 | 59.07 | 60.05 | 194,137 | -0.96(-1.58%) |
Feb 24, 2015 | 60.90 | 61.12 | 59.97 | 61.01 | 141,133 | +0.11(+0.18%) |
Feb 23, 2015 | 61.09 | 61.33 | 60.42 | 60.90 | 144,507 | -0.04(-0.07%) |
Feb 20, 2015 | 59.22 | 61.08 | 59.22 | 60.94 | 135,435 | +1.44(+2.42%) |
Feb 19, 2015 | 59.19 | 60.05 | 58.95 | 59.50 | 40,678 | +0.23(+0.39%) |
Feb 18, 2015 | 58.66 | 59.38 | 58.48 | 59.27 | 101,046 | +0.50(+0.84%) |
Feb 17, 2015 | 59.13 | 59.13 | 58.35 | 58.78 | 80,341 | -0.36(-0.60%) |
Feb 13, 2015 | 58.68 | 59.13 | 59.13 | 59.13 | 53,576 | +0.41(+0.70%) |
Feb 12, 2015 | 57.97 | 58.94 | 57.94 | 58.72 | 87,029 | +0.95(+1.64%) |
Feb 11, 2015 | 58.02 | 58.03 | 56.89 | 57.77 | 184,031 | -0.27(-0.47%) |
Feb 10, 2015 | 57.84 | 58.34 | 57.37 | 58.04 | 107,873 | +0.45(+0.79%) |
Feb 09, 2015 | 57.62 | 57.86 | 57.04 | 57.59 | 101,917 | +0.11(+0.19%) |
Feb 06, 2015 | 57.98 | 58.48 | 57.46 | 57.48 | 133,289 | -0.33(-0.57%) |
Feb 05, 2015 | 57.11 | 58.20 | 56.49 | 57.81 | 179,697 | +0.57(+0.99%) |
Feb 04, 2015 | 58.37 | 58.41 | 56.67 | 57.24 | 141,900 | -1.19(-2.04%) |
Feb 03, 2015 | 57.88 | 59.19 | 57.70 | 58.43 | 99,469 | +0.76(+1.32%) |