Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 51.12 | 51.44 | 50.22 | 50.78 | 991,092 | -0.84(-1.63%) |
Apr 29, 2015 | 52.45 | 52.45 | 51.08 | 51.62 | 1,188,327 | -2.07(-3.86%) |
Apr 28, 2015 | 53.78 | 54.08 | 52.76 | 53.69 | 813,969 | -0.50(-0.92%) |
Apr 27, 2015 | 55.56 | 55.65 | 53.79 | 54.19 | 963,457 | -1.33(-2.40%) |
Apr 24, 2015 | 55.96 | 56.06 | 55.11 | 55.52 | 424,391 | -0.33(-0.59%) |
Apr 23, 2015 | 55.72 | 55.91 | 55.50 | 55.85 | 380,028 | -0.11(-0.20%) |
Apr 22, 2015 | 55.83 | 56.19 | 55.28 | 55.96 | 457,389 | +0.18(+0.32%) |
Apr 21, 2015 | 55.19 | 55.80 | 55.19 | 55.78 | 532,783 | +0.64(+1.16%) |
Apr 20, 2015 | 55.37 | 55.98 | 54.67 | 55.14 | 792,075 | -0.02(-0.04%) |
Apr 17, 2015 | 55.81 | 55.81 | 54.80 | 55.16 | 572,123 | -1.01(-1.80%) |
Apr 16, 2015 | 56.54 | 56.62 | 55.92 | 56.17 | 614,658 | -0.52(-0.92%) |
Apr 15, 2015 | 56.96 | 57.14 | 56.36 | 56.69 | 553,323 | -0.08(-0.14%) |
Apr 14, 2015 | 57.39 | 57.40 | 56.63 | 56.77 | 677,692 | -0.54(-0.94%) |
Apr 13, 2015 | 55.95 | 57.31 | 55.87 | 57.31 | 700,149 | +1.26(+2.25%) |
Apr 10, 2015 | 55.92 | 56.29 | 55.55 | 56.05 | 511,014 | +0.50(+0.90%) |
Apr 09, 2015 | 55.20 | 56.22 | 55.05 | 55.55 | 482,990 | +0.20(+0.36%) |
Apr 08, 2015 | 55.00 | 56.33 | 55.00 | 55.35 | 622,214 | +0.35(+0.64%) |
Apr 07, 2015 | 54.35 | 55.40 | 53.95 | 55.00 | 558,945 | +1.02(+1.89%) |
Apr 06, 2015 | 53.47 | 54.18 | 53.35 | 53.98 | 717,136 | -0.05(-0.09%) |
Apr 02, 2015 | 54.03 | 54.03 | 54.03 | 0 | +0.39(+0.73%) | |
Apr 01, 2015 | 53.57 | 53.75 | 52.90 | 53.64 | 544,299 | -0.08(-0.15%) |
Mar 31, 2015 | 53.57 | 53.96 | 53.15 | 53.72 | 636,870 | -0.34(-0.63%) |
Mar 30, 2015 | 54.31 | 55.05 | 54.06 | 54.06 | 739,052 | -0.24(-0.44%) |
Mar 27, 2015 | 53.77 | 54.57 | 53.60 | 54.30 | 566,710 | +0.27(+0.50%) |
Mar 26, 2015 | 52.52 | 54.44 | 52.52 | 54.03 | 790,813 | +0.62(+1.16%) |
Mar 25, 2015 | 54.65 | 54.75 | 52.99 | 53.41 | 691,680 | -1.23(-2.25%) |
Mar 24, 2015 | 54.30 | 55.12 | 54.15 | 54.64 | 534,324 | +0.37(+0.68%) |
Mar 23, 2015 | 54.53 | 54.66 | 54.07 | 54.27 | 569,749 | -0.45(-0.82%) |
Mar 20, 2015 | 55.68 | 55.75 | 54.61 | 54.72 | 1,735,074 | -0.76(-1.37%) |
Mar 19, 2015 | 55.58 | 55.85 | 55.13 | 55.48 | 1,062,534 | +0.16(+0.29%) |
Mar 18, 2015 | 55.35 | 55.85 | 55.00 | 55.32 | 471,209 | +0.00(+0.00%) |
Mar 17, 2015 | 54.84 | 55.52 | 54.46 | 55.32 | 462,466 | +0.06(+0.11%) |
Mar 16, 2015 | 54.25 | 55.51 | 53.99 | 55.26 | 670,818 | +1.16(+2.14%) |
Mar 13, 2015 | 54.02 | 54.28 | 53.50 | 54.10 | 428,492 | -0.07(-0.13%) |
Mar 12, 2015 | 53.75 | 54.45 | 53.70 | 54.17 | 654,536 | +0.67(+1.25%) |
Mar 11, 2015 | 53.12 | 53.91 | 53.05 | 53.50 | 437,986 | +0.38(+0.72%) |
Mar 10, 2015 | 53.16 | 53.93 | 53.07 | 53.12 | 696,500 | -0.42(-0.78%) |
Mar 09, 2015 | 52.91 | 53.78 | 52.81 | 53.54 | 614,443 | +0.63(+1.19%) |
Mar 06, 2015 | 53.19 | 54.10 | 52.63 | 52.91 | 627,311 | -0.32(-0.60%) |
Mar 05, 2015 | 53.32 | 53.46 | 52.88 | 53.23 | 489,289 | +0.33(+0.62%) |
Mar 04, 2015 | 52.91 | 51.88 | 52.90 | 657,433 | +0.26(+0.49%) | |
Mar 03, 2015 | 54.17 | 54.17 | 52.56 | 52.64 | 838,174 | -1.11(-2.07%) |
Mar 02, 2015 | 52.61 | 53.95 | 52.03 | 53.75 | 1,228,865 | +1.44(+2.75%) |
Feb 27, 2015 | 54.12 | 54.31 | 52.25 | 52.31 | 2,343,579 | -1.91(-3.52%) |
Feb 26, 2015 | 54.22 | 614,094 | +0.65(+1.21%) | |||
Feb 25, 2015 | 55.00 | 55.18 | 53.53 | 53.57 | 951,791 | -0.48(-0.89%) |
Feb 24, 2015 | 55.94 | 57.69 | 53.86 | 54.05 | 3,288,062 | -1.41(-2.54%) |
Feb 23, 2015 | 52.51 | 56.00 | 52.50 | 55.46 | 2,130,365 | +3.22(+6.16%) |
Feb 20, 2015 | 51.96 | 52.35 | 51.72 | 52.24 | 609,739 | +0.44(+0.85%) |
Feb 19, 2015 | 51.88 | 52.20 | 51.71 | 51.80 | 621,404 | -0.10(-0.19%) |
Feb 18, 2015 | 51.92 | 52.42 | 51.55 | 51.90 | 927,484 | -0.02(-0.04%) |
Feb 17, 2015 | 51.51 | 52.49 | 51.19 | 51.92 | 728,984 | -0.29(-0.56%) |
Feb 13, 2015 | 52.21 | 52.21 | 52.21 | 0 | -0.03(-0.06%) | |
Feb 12, 2015 | 52.52 | 53.15 | 52.14 | 52.24 | 828,755 | -0.23(-0.44%) |
Feb 11, 2015 | 53.25 | 54.69 | 51.84 | 52.47 | 1,348,737 | -0.66(-1.24%) |
Feb 10, 2015 | 52.00 | 53.55 | 52.00 | 53.13 | 1,009,085 | +1.59(+3.08%) |
Feb 09, 2015 | 51.67 | 51.70 | 50.77 | 51.54 | 805,730 | -0.20(-0.39%) |
Feb 06, 2015 | 51.44 | 52.13 | 51.06 | 51.74 | 1,032,156 | +0.86(+1.69%) |
Feb 05, 2015 | 50.53 | 51.19 | 50.06 | 50.88 | 741,489 | +0.35(+0.69%) |
Feb 04, 2015 | 49.40 | 50.74 | 49.35 | 50.53 | 881,972 | +1.08(+2.18%) |
Feb 03, 2015 | 50.18 | 50.28 | 49.35 | 49.45 | 806,735 | -0.58(-1.16%) |