Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 56.73 | 57.02 | 55.27 | 55.59 | 322,138 | -1.38(-2.41%) |
Apr 29, 2015 | 57.44 | 57.96 | 56.05 | 56.97 | 378,210 | -0.82(-1.43%) |
Apr 28, 2015 | 58.73 | 58.73 | 57.16 | 57.79 | 422,752 | -1.08(-1.83%) |
Apr 27, 2015 | 59.50 | 59.80 | 58.61 | 58.87 | 455,580 | -0.40(-0.67%) |
Apr 24, 2015 | 58.52 | 59.99 | 58.15 | 59.27 | 443,434 | +0.95(+1.63%) |
Apr 23, 2015 | 58.16 | 58.84 | 57.84 | 58.31 | 337,976 | +0.16(+0.27%) |
Apr 22, 2015 | 58.90 | 58.90 | 57.81 | 58.16 | 177,472 | -0.58(-0.98%) |
Apr 21, 2015 | 58.52 | 58.98 | 58.25 | 58.73 | 172,868 | +0.45(+0.78%) |
Apr 20, 2015 | 58.42 | 58.91 | 57.70 | 58.28 | 308,112 | +0.25(+0.42%) |
Apr 17, 2015 | 58.76 | 58.95 | 57.98 | 58.03 | 253,256 | -1.28(-2.16%) |
Apr 16, 2015 | 58.76 | 59.34 | 58.70 | 59.31 | 190,010 | +0.47(+0.80%) |
Apr 15, 2015 | 59.15 | 59.66 | 58.75 | 58.84 | 187,528 | +0.10(+0.18%) |
Apr 14, 2015 | 59.08 | 59.29 | 58.27 | 58.74 | 256,806 | -0.36(-0.62%) |
Apr 13, 2015 | 58.79 | 60.16 | 58.52 | 59.10 | 272,132 | +0.36(+0.61%) |
Apr 10, 2015 | 58.98 | 58.98 | 57.98 | 58.74 | 231,448 | -0.08(-0.13%) |
Apr 09, 2015 | 58.26 | 59.14 | 57.97 | 58.82 | 328,814 | +0.63(+1.08%) |
Apr 08, 2015 | 57.58 | 58.26 | 57.58 | 58.19 | 313,910 | +0.70(+1.23%) |
Apr 07, 2015 | 56.90 | 58.17 | 56.90 | 57.48 | 421,946 | +0.70(+1.23%) |
Apr 06, 2015 | 56.55 | 57.87 | 56.27 | 56.78 | 283,558 | -0.22(-0.39%) |
Apr 02, 2015 | 56.77 | 57.01 | 57.01 | 57.01 | 1,060,800 | +0.41(+0.72%) |
Apr 01, 2015 | 56.00 | 57.31 | 55.01 | 56.59 | 369,110 | +0.27(+0.48%) |
Mar 31, 2015 | 56.05 | 56.80 | 55.67 | 56.33 | 552,048 | +0.09(+0.16%) |
Mar 30, 2015 | 56.11 | 57.05 | 55.87 | 56.23 | 256,724 | +0.34(+0.62%) |
Mar 27, 2015 | 54.77 | 56.12 | 54.76 | 55.89 | 271,802 | +0.98(+1.78%) |
Mar 26, 2015 | 54.98 | 55.43 | 54.18 | 54.91 | 416,190 | -0.48(-0.86%) |
Mar 25, 2015 | 57.10 | 57.42 | 55.12 | 55.38 | 762,476 | -1.08(-1.90%) |
Mar 24, 2015 | 57.64 | 57.64 | 54.55 | 56.46 | 1,170,296 | +0.05(+0.08%) |
Mar 23, 2015 | 56.37 | 56.48 | 55.52 | 56.41 | 751,272 | +0.47(+0.84%) |
Mar 20, 2015 | 56.32 | 56.94 | 55.48 | 55.95 | 464,668 | +0.42(+0.76%) |
Mar 19, 2015 | 54.59 | 55.92 | 54.55 | 55.52 | 283,738 | +0.99(+1.82%) |
Mar 18, 2015 | 53.69 | 54.95 | 53.00 | 54.53 | 300,700 | +0.82(+1.53%) |
Mar 17, 2015 | 53.40 | 53.85 | 52.74 | 53.72 | 257,054 | +0.32(+0.60%) |
Mar 16, 2015 | 53.64 | 54.03 | 53.13 | 53.40 | 230,154 | +0.22(+0.41%) |
Mar 13, 2015 | 52.84 | 53.56 | 52.14 | 53.17 | 219,460 | +0.36(+0.68%) |
Mar 12, 2015 | 52.15 | 53.10 | 51.79 | 52.81 | 249,490 | +1.03(+1.99%) |
Mar 11, 2015 | 50.91 | 51.83 | 50.91 | 51.78 | 260,800 | +0.85(+1.67%) |
Mar 10, 2015 | 51.45 | 51.45 | 50.52 | 50.94 | 269,808 | -0.85(-1.64%) |
Mar 09, 2015 | 53.11 | 53.18 | 51.67 | 51.78 | 262,084 | -1.09(-2.05%) |
Mar 06, 2015 | 52.89 | 53.60 | 52.20 | 52.87 | 272,688 | +0.27(+0.51%) |
Mar 05, 2015 | 52.47 | 53.03 | 51.77 | 52.60 | 158,496 | +0.26(+0.49%) |
Mar 04, 2015 | 52.48 | 52.64 | 51.59 | 52.34 | 230,542 | -0.41(-0.78%) |
Mar 03, 2015 | 53.05 | 53.17 | 51.23 | 52.76 | 301,444 | -0.42(-0.79%) |
Mar 02, 2015 | 52.60 | 53.39 | 51.77 | 53.17 | 341,294 | +0.56(+1.06%) |
Feb 27, 2015 | 52.96 | 53.27 | 52.34 | 52.62 | 191,144 | -0.35(-0.67%) |
Feb 26, 2015 | 53.30 | 54.18 | 52.88 | 52.97 | 193,278 | -0.34(-0.63%) |
Feb 25, 2015 | 53.09 | 53.73 | 53.03 | 53.30 | 191,108 | +0.23(+0.42%) |
Feb 24, 2015 | 52.62 | 53.31 | 52.16 | 53.08 | 249,180 | +0.61(+1.17%) |
Feb 23, 2015 | 52.59 | 52.73 | 51.46 | 52.47 | 233,098 | -0.30(-0.57%) |
Feb 20, 2015 | 52.51 | 52.82 | 51.57 | 52.77 | 201,734 | +0.36(+0.69%) |
Feb 19, 2015 | 51.66 | 52.75 | 51.53 | 52.41 | 169,704 | +0.52(+1.01%) |
Feb 18, 2015 | 51.40 | 52.33 | 51.22 | 51.88 | 218,768 | +0.07(+0.13%) |
Feb 17, 2015 | 51.73 | 52.41 | 51.08 | 51.81 | 209,568 | +0.03(+0.07%) |
Feb 13, 2015 | 51.50 | 51.78 | 51.78 | 51.78 | 420,400 | +0.33(+0.63%) |
Feb 12, 2015 | 51.68 | 52.24 | 51.15 | 51.45 | 216,620 | +0.06(+0.13%) |
Feb 11, 2015 | 50.33 | 51.54 | 50.10 | 51.39 | 279,116 | +0.97(+1.91%) |
Feb 10, 2015 | 49.38 | 51.02 | 48.20 | 50.42 | 303,044 | +1.60(+3.28%) |
Feb 09, 2015 | 50.27 | 50.27 | 48.51 | 48.83 | 266,932 | -1.74(-3.45%) |
Feb 06, 2015 | 50.92 | 51.27 | 50.40 | 50.57 | 290,076 | -0.17(-0.34%) |
Feb 05, 2015 | 49.98 | 50.84 | 49.96 | 50.74 | 337,430 | +0.84(+1.69%) |
Feb 04, 2015 | 50.08 | 50.42 | 49.27 | 49.90 | 276,682 | -0.59(-1.18%) |
Feb 03, 2015 | 49.16 | 50.65 | 49.16 | 50.49 | 347,362 | +1.74(+3.57%) |